Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | CNY | 10 | 10.15 | 9.46 | 9.55 | 9.55 | -0.47 (-4.69%) | 26,144,987 |
1 Mar 2021 | CNY | 10.24 | 10.34 | 9.73 | 10.02 | 10.02 | -0.03 (-0.30%) | 29,827,904 |
26 Feb 2021 | CNY | 9.87 | 10.5 | 9.77 | 10.05 | 10.05 | -0.44 (-4.19%) | 30,348,780 |
25 Feb 2021 | CNY | 11.01 | 11.51 | 10.37 | 10.49 | 10.49 | -0.2 (-1.87%) | 33,627,857 |
24 Feb 2021 | CNY | 10.61 | 11.28 | 10.53 | 10.69 | 10.69 | +0.12 (+1.14%) | 36,767,254 |
23 Feb 2021 | CNY | 10.7 | 11.07 | 10.2 | 10.57 | 10.57 | -0.86 (-7.52%) | 42,901,834 |
22 Feb 2021 | CNY | 10.3 | 11.79 | 10 | 11.43 | 11.43 | +1.6 (+16.28%) | 62,020,277 |
19 Feb 2021 | CNY | 8.39 | 9.83 | 8.26 | 9.83 | 9.83 | +1.64 (+20.02%) | 45,538,041 |
18 Feb 2021 | CNY | 8.11 | 8.55 | 8.11 | 8.19 | 8.19 | +0.32 (+4.07%) | 28,404,358 |
10 Feb 2021 | CNY | 8.12 | 8.15 | 7.76 | 7.87 | 7.87 | -0.2 (-2.48%) | 20,320,208 |
9 Feb 2021 | CNY | 8.04 | 8.19 | 7.9 | 8.07 | 8.07 | +0.03 (+0.37%) | 16,460,850 |
8 Feb 2021 | CNY | 7.86 | 8.35 | 7.78 | 8.04 | 8.04 | +0.21 (+2.68%) | 19,946,736 |
5 Feb 2021 | CNY | 8.18 | 8.43 | 7.82 | 7.83 | 7.83 | -0.32 (-3.93%) | 12,448,700 |
4 Feb 2021 | CNY | 8.5 | 8.52 | 7.97 | 8.15 | 8.15 | -0.35 (-4.12%) | 16,170,600 |
3 Feb 2021 | CNY | 8.78 | 8.89 | 8.39 | 8.5 | 8.5 | -0.31 (-3.52%) | 15,522,803 |
2 Feb 2021 | CNY | 9.12 | 9.13 | 8.73 | 8.81 | 8.81 | -0.11 (-1.23%) | 14,866,491 |
1 Feb 2021 | CNY | 8.29 | 9.13 | 8.29 | 8.92 | 8.92 | -0.27 (-2.94%) | 23,454,119 |
29 Jan 2021 | CNY | 9.7 | 9.85 | 9 | 9.19 | 9.19 | -0.42 (-4.37%) | 22,391,248 |
28 Jan 2021 | CNY | 10.1 | 10.29 | 9.61 | 9.61 | 9.61 | -0.79 (-7.60%) | 22,009,186 |
27 Jan 2021 | CNY | 10.83 | 10.99 | 10.35 | 10.4 | 10.4 | -0.5 (-4.59%) | 20,223,990 |
26 Jan 2021 | CNY | 11.36 | 11.36 | 10.82 | 10.9 | 10.9 | -0.73 (-6.28%) | 22,580,144 |
25 Jan 2021 | CNY | 10.87 | 11.98 | 10.58 | 11.63 | 11.63 | +0.57 (+5.15%) | 38,731,123 |
22 Jan 2021 | CNY | 10.94 | 11.64 | 10.93 | 11.06 | 11.06 | -0.06 (-0.54%) | 21,795,413 |
21 Jan 2021 | CNY | 11.37 | 11.48 | 10.96 | 11.12 | 11.12 | -0.36 (-3.14%) | 23,399,532 |
20 Jan 2021 | CNY | 11.41 | 11.53 | 11.2 | 11.48 | 11.48 | -0.17 (-1.46%) | 23,100,868 |
19 Jan 2021 | CNY | 10.94 | 11.98 | 10.9 | 11.65 | 11.65 | +0.75 (+6.88%) | 39,133,582 |
18 Jan 2021 | CNY | 10.73 | 11.15 | 10.6 | 10.9 | 10.9 | -0.05 (-0.46%) | 21,439,650 |
15 Jan 2021 | CNY | 11.25 | 11.39 | 10.88 | 10.95 | 10.95 | -0.15 (-1.35%) | 20,150,600 |
14 Jan 2021 | CNY | 11 | 11.23 | 10.69 | 11.1 | 11.1 | -0.24 (-2.12%) | 25,232,837 |
13 Jan 2021 | CNY | 11.8 | 12.18 | 11.21 | 11.34 | 11.34 | -0.13 (-1.13%) | 32,436,530 |