Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 8.88 | 8.89 | 8.38 | 8.46 | 8.46 | -0.45 (-5.05%) | 1,075,900 |
12 Jan 2021 | CNY | 8.78 | 9.1 | 8.69 | 8.91 | 8.91 | -0.05 (-0.56%) | 400,300 |
11 Jan 2021 | CNY | 9.2 | 9.2 | 8.94 | 8.96 | 8.96 | -0.19 (-2.08%) | 712,900 |
8 Jan 2021 | CNY | 9.35 | 9.35 | 8.95 | 9.15 | 9.15 | -0.01 (-0.11%) | 467,700 |
7 Jan 2021 | CNY | 9.49 | 9.55 | 9.01 | 9.16 | 9.16 | -0.33 (-3.48%) | 970,900 |
6 Jan 2021 | CNY | 9.77 | 9.94 | 9.41 | 9.49 | 9.49 | -0.28 (-2.87%) | 765,900 |
5 Jan 2021 | CNY | 9.7 | 10.41 | 9.64 | 9.77 | 9.77 | +0.13 (+1.35%) | 988,001 |
4 Jan 2021 | CNY | 9.8 | 9.8 | 9.55 | 9.64 | 9.64 | -0.18 (-1.83%) | 561,149 |
31 Dec 2020 | CNY | 9.43 | 9.84 | 9.42 | 9.82 | 9.82 | +0.34 (+3.59%) | 842,800 |
30 Dec 2020 | CNY | 9.69 | 9.84 | 9.4 | 9.48 | 9.48 | -0.12 (-1.25%) | 579,300 |
29 Dec 2020 | CNY | 9.38 | 9.89 | 9.38 | 9.6 | 9.6 | +0.08 (+0.84%) | 578,200 |
28 Dec 2020 | CNY | 9.7 | 9.85 | 9.3 | 9.52 | 9.52 | -0.18 (-1.86%) | 743,700 |
25 Dec 2020 | CNY | 9 | 9.89 | 8.99 | 9.7 | 9.7 | +0.48 (+5.21%) | 1,562,400 |
24 Dec 2020 | CNY | 9.88 | 9.89 | 8.99 | 9.22 | 9.22 | -0.71 (-7.15%) | 1,472,900 |
23 Dec 2020 | CNY | 9.83 | 10.08 | 9.83 | 9.93 | 9.93 | +0.03 (+0.30%) | 434,600 |
22 Dec 2020 | CNY | 10.03 | 10.17 | 9.77 | 9.9 | 9.9 | -0.24 (-2.37%) | 707,100 |
21 Dec 2020 | CNY | 10.15 | 10.19 | 9.09 | 10.14 | 10.14 | +0.11 (+1.10%) | 499,800 |
18 Dec 2020 | CNY | 10.25 | 10.26 | 10.01 | 10.03 | 10.03 | -0.17 (-1.67%) | 485,700 |
17 Dec 2020 | CNY | 10.15 | 10.28 | 9.83 | 10.2 | 10.2 | +0.03 (+0.29%) | 982,800 |
16 Dec 2020 | CNY | 10.26 | 10.68 | 10.14 | 10.17 | 10.17 | -0.09 (-0.88%) | 553,300 |
15 Dec 2020 | CNY | 10.36 | 10.5 | 10.23 | 10.26 | 10.26 | -0.18 (-1.72%) | 359,800 |
14 Dec 2020 | CNY | 10.36 | 10.6 | 10.13 | 10.44 | 10.44 | +0.06 (+0.58%) | 670,600 |
11 Dec 2020 | CNY | 10.64 | 10.69 | 10 | 10.38 | 10.38 | -0.26 (-2.44%) | 864,300 |
10 Dec 2020 | CNY | 10.73 | 10.84 | 10.58 | 10.64 | 10.64 | -0.09 (-0.84%) | 500,300 |
9 Dec 2020 | CNY | 10.72 | 10.85 | 10.71 | 10.73 | 10.73 | -0.07 (-0.65%) | 461,600 |
8 Dec 2020 | CNY | 10.83 | 10.92 | 10.67 | 10.8 | 10.8 | -0.04 (-0.37%) | 1,717,300 |
7 Dec 2020 | CNY | 10.9 | 10.91 | 10.73 | 10.84 | 10.84 | -0.07 (-0.64%) | 596,200 |
4 Dec 2020 | CNY | 10.86 | 10.97 | 10.8 | 10.91 | 10.91 | +0.07 (+0.65%) | 539,900 |
3 Dec 2020 | CNY | 10.81 | 10.88 | 10.74 | 10.84 | 10.84 | +0.03 (+0.28%) | 675,800 |
2 Dec 2020 | CNY | 10.77 | 10.92 | 10.72 | 10.81 | 10.81 | +0.04 (+0.37%) | 496,300 |