Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 9.26 | 9.46 | 8.98 | 9.03 | 9.03 | -0.29 (-3.11%) | 16,190,465 |
12 Jan 2021 | CNY | 9.25 | 9.58 | 9.24 | 9.32 | 9.32 | -0.09 (-0.96%) | 11,934,558 |
11 Jan 2021 | CNY | 9.75 | 9.78 | 9.28 | 9.41 | 9.41 | -0.27 (-2.79%) | 14,320,865 |
8 Jan 2021 | CNY | 9.61 | 9.8 | 9.25 | 9.68 | 9.68 | +0.09 (+0.94%) | 19,176,692 |
7 Jan 2021 | CNY | 10.01 | 10.04 | 9.49 | 9.59 | 9.59 | -0.57 (-5.61%) | 22,251,268 |
6 Jan 2021 | CNY | 10.3 | 10.34 | 9.75 | 10.16 | 10.16 | -0.19 (-1.84%) | 21,866,854 |
5 Jan 2021 | CNY | 10.77 | 10.78 | 10.24 | 10.35 | 10.35 | -0.29 (-2.73%) | 22,033,616 |
4 Jan 2021 | CNY | 10.57 | 10.66 | 10.35 | 10.64 | 10.64 | +0.33 (+3.20%) | 16,192,613 |
31 Dec 2020 | CNY | 10.23 | 10.51 | 10.15 | 10.31 | 10.31 | +0.09 (+0.88%) | 13,041,601 |
30 Dec 2020 | CNY | 10.23 | 10.37 | 10.13 | 10.22 | 10.22 | -0.03 (-0.29%) | 11,579,277 |
29 Dec 2020 | CNY | 10.34 | 10.56 | 10.22 | 10.25 | 10.25 | -0.12 (-1.16%) | 12,496,854 |
28 Dec 2020 | CNY | 10.66 | 10.86 | 10.22 | 10.37 | 10.37 | -0.39 (-3.62%) | 17,179,953 |
25 Dec 2020 | CNY | 10.57 | 10.98 | 10.57 | 10.76 | 10.76 | +0.13 (+1.22%) | 11,341,767 |
24 Dec 2020 | CNY | 10.96 | 11.09 | 10.55 | 10.63 | 10.63 | -0.45 (-4.06%) | 13,103,228 |
23 Dec 2020 | CNY | 10.97 | 11.35 | 10.95 | 11.08 | 11.08 | +0.15 (+1.37%) | 10,589,377 |
22 Dec 2020 | CNY | 11.18 | 11.37 | 10.88 | 10.93 | 10.93 | -0.29 (-2.58%) | 13,370,809 |
21 Dec 2020 | CNY | 11.06 | 11.24 | 11.02 | 11.22 | 11.22 | +0.12 (+1.08%) | 9,101,437 |
18 Dec 2020 | CNY | 11.24 | 11.4 | 11.06 | 11.1 | 11.1 | -0.13 (-1.16%) | 10,069,501 |
17 Dec 2020 | CNY | 11.14 | 11.26 | 10.69 | 11.23 | 11.23 | +0.17 (+1.54%) | 13,113,044 |
16 Dec 2020 | CNY | 11.61 | 11.7 | 11.02 | 11.06 | 11.06 | -0.52 (-4.49%) | 15,183,556 |
15 Dec 2020 | CNY | 11.85 | 11.85 | 11.49 | 11.58 | 11.58 | -0.29 (-2.44%) | 10,613,441 |
14 Dec 2020 | CNY | 11.85 | 12.12 | 11.72 | 11.87 | 11.87 | +0.21 (+1.80%) | 12,651,600 |
11 Dec 2020 | CNY | 11.51 | 11.86 | 11.44 | 11.66 | 11.66 | +0.14 (+1.22%) | 12,224,707 |
10 Dec 2020 | CNY | 11.65 | 11.75 | 11.36 | 11.52 | 11.52 | -0.24 (-2.04%) | 11,623,395 |
9 Dec 2020 | CNY | 11.94 | 12.04 | 11.7 | 11.76 | 11.76 | -0.27 (-2.24%) | 11,573,046 |
8 Dec 2020 | CNY | 11.68 | 12.2 | 11.65 | 12.03 | 12.03 | +0.36 (+3.08%) | 19,803,701 |
7 Dec 2020 | CNY | 11.6 | 11.8 | 11.5 | 11.67 | 11.67 | +0.01 (+0.09%) | 9,285,820 |
4 Dec 2020 | CNY | 11.82 | 11.89 | 11.65 | 11.66 | 11.66 | -0.15 (-1.27%) | 11,979,451 |
3 Dec 2020 | CNY | 11.89 | 12.05 | 11.67 | 11.81 | 11.81 | -0.1 (-0.84%) | 14,233,270 |
2 Dec 2020 | CNY | 12.03 | 12.09 | 11.82 | 11.91 | 11.91 | -0.12 (-1.00%) | 14,857,901 |