Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 10.8 | 10.98 | 10.68 | 10.9 | 10.9 | +0.11 (+1.02%) | 4,745,802 |
2 Mar 2021 | CNY | 11 | 11 | 10.71 | 10.79 | 10.79 | -0.16 (-1.46%) | 4,290,697 |
1 Mar 2021 | CNY | 10.75 | 10.99 | 10.75 | 10.95 | 10.95 | +0.15 (+1.39%) | 5,341,148 |
26 Feb 2021 | CNY | 10.66 | 10.99 | 10.56 | 10.8 | 10.8 | +0.17 (+1.60%) | 5,567,000 |
25 Feb 2021 | CNY | 11.03 | 11.08 | 10.62 | 10.63 | 10.63 | -0.37 (-3.36%) | 6,497,955 |
24 Feb 2021 | CNY | 11.17 | 11.23 | 10.86 | 11 | 11 | -0.17 (-1.52%) | 6,786,201 |
23 Feb 2021 | CNY | 11.14 | 11.29 | 11.01 | 11.17 | 11.17 | -0.02 (-0.18%) | 6,536,100 |
22 Feb 2021 | CNY | 11.41 | 11.54 | 11.18 | 11.19 | 11.19 | -0.17 (-1.50%) | 10,104,490 |
19 Feb 2021 | CNY | 11.12 | 11.42 | 11.02 | 11.36 | 11.36 | +0.22 (+1.97%) | 7,762,192 |
18 Feb 2021 | CNY | 11.13 | 11.25 | 10.9 | 11.14 | 11.14 | +0.07 (+0.63%) | 9,134,805 |
10 Feb 2021 | CNY | 11 | 11.17 | 10.81 | 11.07 | 11.07 | +0.07 (+0.64%) | 7,610,505 |
9 Feb 2021 | CNY | 10.72 | 11.08 | 10.55 | 11 | 11 | +0.22 (+2.04%) | 8,485,941 |
8 Feb 2021 | CNY | 11.21 | 11.22 | 10.68 | 10.78 | 10.78 | -0.42 (-3.75%) | 10,258,312 |
5 Feb 2021 | CNY | 10.87 | 11.66 | 10.87 | 11.2 | 11.2 | +0.53 (+4.97%) | 15,541,411 |
4 Feb 2021 | CNY | 10.27 | 10.9 | 10.26 | 10.67 | 10.67 | +0.3 (+2.89%) | 10,251,300 |
3 Feb 2021 | CNY | 10.69 | 10.76 | 10.36 | 10.37 | 10.37 | -0.5 (-4.60%) | 8,474,300 |
2 Feb 2021 | CNY | 11.12 | 11.16 | 10.6 | 10.87 | 10.87 | -0.27 (-2.42%) | 12,087,447 |
1 Feb 2021 | CNY | 11.36 | 11.43 | 10.81 | 11.14 | 11.14 | -0.78 (-6.54%) | 14,295,610 |
29 Jan 2021 | CNY | 12.49 | 12.58 | 11.68 | 11.92 | 11.92 | -0.49 (-3.95%) | 11,622,727 |
28 Jan 2021 | CNY | 12.54 | 12.88 | 12.19 | 12.41 | 12.41 | -0.39 (-3.05%) | 13,742,939 |
27 Jan 2021 | CNY | 12.57 | 13.3 | 12.57 | 12.8 | 12.8 | +0.15 (+1.19%) | 17,346,947 |
26 Jan 2021 | CNY | 13 | 13.17 | 12.59 | 12.65 | 12.65 | -0.73 (-5.46%) | 16,772,137 |
25 Jan 2021 | CNY | 13 | 13.98 | 12.4 | 13.38 | 13.38 | +0.05 (+0.38%) | 34,084,166 |
22 Jan 2021 | CNY | 11.64 | 13.91 | 11.61 | 13.33 | 13.33 | +1.59 (+13.54%) | 33,430,808 |
21 Jan 2021 | CNY | 11.85 | 12.25 | 11.73 | 11.74 | 11.74 | +0.24 (+2.09%) | 12,266,901 |
20 Jan 2021 | CNY | 11.4 | 11.51 | 11.3 | 11.5 | 11.5 | +0.1 (+0.88%) | 4,761,111 |
19 Jan 2021 | CNY | 11.47 | 11.57 | 11.35 | 11.4 | 11.4 | -0.13 (-1.13%) | 5,688,486 |
18 Jan 2021 | CNY | 11.45 | 11.68 | 11.32 | 11.53 | 11.53 | +0.1 (+0.87%) | 5,743,100 |
15 Jan 2021 | CNY | 11.3 | 11.46 | 11.17 | 11.43 | 11.43 | +0.19 (+1.69%) | 5,660,004 |
14 Jan 2021 | CNY | 11.15 | 11.41 | 11.05 | 11.24 | 11.24 | +0.07 (+0.63%) | 6,413,600 |