Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | CNY | 9.05 | 9.43 | 9.03 | 9.32 | 9.32 | +0.16 (+1.75%) | 2,184,563 |
14 Apr 2021 | CNY | 9.29 | 9.36 | 9.09 | 9.16 | 9.16 | -0.09 (-0.97%) | 1,502,850 |
13 Apr 2021 | CNY | 9.25 | 9.29 | 9.11 | 9.25 | 9.25 | 0.0 (0.0%) | 1,196,500 |
12 Apr 2021 | CNY | 9.42 | 9.49 | 9.2 | 9.25 | 9.25 | -0.17 (-1.80%) | 2,061,090 |
9 Apr 2021 | CNY | 9.5 | 9.52 | 9.24 | 9.42 | 9.42 | -0.1 (-1.05%) | 2,805,440 |
8 Apr 2021 | CNY | 9.62 | 9.64 | 9.45 | 9.52 | 9.52 | -0.1 (-1.04%) | 1,908,700 |
7 Apr 2021 | CNY | 9.71 | 9.8 | 9.58 | 9.62 | 9.62 | -0.09 (-0.93%) | 2,184,500 |
6 Apr 2021 | CNY | 9.78 | 9.97 | 9.68 | 9.71 | 9.71 | -0.09 (-0.92%) | 1,891,955 |
2 Apr 2021 | CNY | 9.7 | 9.84 | 9.58 | 9.8 | 9.8 | +0.19 (+1.98%) | 2,281,815 |
1 Apr 2021 | CNY | 10.2 | 10.21 | 9.56 | 9.61 | 9.61 | -0.46 (-4.57%) | 4,804,655 |
31 Mar 2021 | CNY | 9.79 | 10.4 | 9.48 | 10.07 | 10.07 | +0.5 (+5.22%) | 5,746,300 |
30 Mar 2021 | CNY | 9.39 | 9.61 | 9.32 | 9.57 | 9.57 | +0.19 (+2.03%) | 2,447,945 |
29 Mar 2021 | CNY | 9.83 | 9.86 | 9.28 | 9.38 | 9.38 | -0.42 (-4.29%) | 4,097,290 |
26 Mar 2021 | CNY | 9.79 | 9.82 | 9.6 | 9.8 | 9.8 | +0.02 (+0.20%) | 2,174,030 |
25 Mar 2021 | CNY | 9.75 | 9.93 | 9.6 | 9.78 | 9.78 | +0.04 (+0.41%) | 1,857,690 |
24 Mar 2021 | CNY | 10 | 10.08 | 9.65 | 9.74 | 9.74 | -0.27 (-2.70%) | 2,801,779 |
23 Mar 2021 | CNY | 10.45 | 10.51 | 10.01 | 10.01 | 10.01 | -0.35 (-3.38%) | 4,090,038 |
22 Mar 2021 | CNY | 10.04 | 10.62 | 10.04 | 10.36 | 10.36 | +0.26 (+2.57%) | 5,399,545 |
19 Mar 2021 | CNY | 9.5 | 10.15 | 9.49 | 10.1 | 10.1 | +0.34 (+3.48%) | 4,613,700 |
18 Mar 2021 | CNY | 9.99 | 10.08 | 9.7 | 9.76 | 9.76 | -0.23 (-2.30%) | 4,163,000 |
17 Mar 2021 | CNY | 10.07 | 10.22 | 9.92 | 9.99 | 9.99 | -0.09 (-0.89%) | 3,811,025 |
16 Mar 2021 | CNY | 9.94 | 10.15 | 9.83 | 10.08 | 10.08 | +0.13 (+1.31%) | 3,199,772 |
15 Mar 2021 | CNY | 9.88 | 10.08 | 9.68 | 9.95 | 9.95 | +0.07 (+0.71%) | 3,419,705 |
12 Mar 2021 | CNY | 10.12 | 10.26 | 9.8 | 9.88 | 9.88 | -0.09 (-0.90%) | 4,141,600 |
11 Mar 2021 | CNY | 9.97 | 10.14 | 9.74 | 9.97 | 9.97 | +0.04 (+0.40%) | 3,342,433 |
10 Mar 2021 | CNY | 10.52 | 10.68 | 9.76 | 9.93 | 9.93 | -0.25 (-2.46%) | 6,286,902 |
9 Mar 2021 | CNY | 10.88 | 10.9 | 10.11 | 10.18 | 10.18 | -0.47 (-4.41%) | 6,480,503 |
8 Mar 2021 | CNY | 10.68 | 11.39 | 10.65 | 10.65 | 10.65 | +0.08 (+0.76%) | 7,692,700 |
5 Mar 2021 | CNY | 10.2 | 10.85 | 10.1 | 10.57 | 10.57 | +0.42 (+4.14%) | 9,189,503 |
4 Mar 2021 | CNY | 10.92 | 11.08 | 10.11 | 10.15 | 10.15 | -0.8 (-7.31%) | 12,125,702 |