Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 8.18 | 8.33 | 8.12 | 8.21 | 8.21 | +0.03 (+0.37%) | 2,393,708 |
2 Mar 2021 | CNY | 8.39 | 8.44 | 8.14 | 8.18 | 8.18 | -0.16 (-1.92%) | 2,291,100 |
1 Mar 2021 | CNY | 8.22 | 8.42 | 8.22 | 8.34 | 8.34 | +0.12 (+1.46%) | 2,470,800 |
26 Feb 2021 | CNY | 8.1 | 8.5 | 8.1 | 8.22 | 8.22 | -0.01 (-0.12%) | 2,629,005 |
25 Feb 2021 | CNY | 8.44 | 8.44 | 8.15 | 8.23 | 8.23 | -0.26 (-3.06%) | 2,924,397 |
24 Feb 2021 | CNY | 8.34 | 8.6 | 8.26 | 8.49 | 8.49 | +0.09 (+1.07%) | 4,614,055 |
23 Feb 2021 | CNY | 8.09 | 8.76 | 8.09 | 8.4 | 8.4 | +0.23 (+2.82%) | 6,776,397 |
22 Feb 2021 | CNY | 8.33 | 8.46 | 8 | 8.17 | 8.17 | -0.09 (-1.09%) | 5,499,900 |
19 Feb 2021 | CNY | 7.72 | 8.32 | 7.61 | 8.26 | 8.26 | +0.59 (+7.69%) | 4,838,233 |
18 Feb 2021 | CNY | 7.35 | 7.89 | 7.35 | 7.67 | 7.67 | +0.42 (+5.79%) | 3,769,800 |
10 Feb 2021 | CNY | 7.19 | 7.36 | 7.15 | 7.25 | 7.25 | +0.09 (+1.26%) | 2,202,000 |
9 Feb 2021 | CNY | 7.1 | 7.24 | 7.06 | 7.16 | 7.16 | +0.02 (+0.28%) | 2,104,300 |
8 Feb 2021 | CNY | 7.39 | 7.39 | 7.12 | 7.14 | 7.14 | -0.17 (-2.33%) | 2,133,500 |
5 Feb 2021 | CNY | 7.81 | 7.88 | 7.31 | 7.31 | 7.31 | -0.53 (-6.76%) | 3,732,850 |
4 Feb 2021 | CNY | 7.6 | 7.85 | 7.16 | 7.84 | 7.84 | +0.2 (+2.62%) | 4,723,650 |
3 Feb 2021 | CNY | 7.73 | 7.86 | 7.61 | 7.64 | 7.64 | -0.17 (-2.18%) | 2,469,800 |
2 Feb 2021 | CNY | 7.86 | 8.06 | 7.72 | 7.81 | 7.81 | -0.12 (-1.51%) | 3,263,852 |
1 Feb 2021 | CNY | 8.2 | 8.42 | 7.89 | 7.93 | 7.93 | +0.01 (+0.13%) | 4,982,919 |
29 Jan 2021 | CNY | 7.99 | 8.09 | 7.62 | 7.92 | 7.92 | +0.12 (+1.54%) | 4,302,700 |
28 Jan 2021 | CNY | 7.75 | 8.04 | 7.67 | 7.8 | 7.8 | +0.02 (+0.26%) | 2,780,462 |
27 Jan 2021 | CNY | 7.93 | 7.93 | 7.71 | 7.78 | 7.78 | -0.15 (-1.89%) | 3,015,600 |
26 Jan 2021 | CNY | 7.85 | 8.1 | 7.84 | 7.93 | 7.93 | -0.04 (-0.50%) | 3,004,100 |
25 Jan 2021 | CNY | 8.34 | 8.34 | 7.91 | 7.97 | 7.97 | -0.25 (-3.04%) | 3,215,005 |
22 Jan 2021 | CNY | 8.43 | 8.56 | 8.18 | 8.22 | 8.22 | -0.26 (-3.07%) | 3,809,880 |
21 Jan 2021 | CNY | 8.51 | 8.62 | 8.3 | 8.48 | 8.48 | -0.03 (-0.35%) | 2,945,050 |
20 Jan 2021 | CNY | 8.46 | 8.62 | 8.33 | 8.51 | 8.51 | -0.02 (-0.23%) | 2,537,767 |
19 Jan 2021 | CNY | 8.55 | 8.63 | 8.45 | 8.53 | 8.53 | +0.02 (+0.24%) | 3,648,500 |
18 Jan 2021 | CNY | 8.1 | 8.59 | 8.06 | 8.51 | 8.51 | +0.44 (+5.45%) | 4,847,550 |
15 Jan 2021 | CNY | 7.7 | 8.15 | 7.7 | 8.07 | 8.07 | +0.29 (+3.73%) | 4,109,900 |
14 Jan 2021 | CNY | 7.83 | 7.86 | 7.61 | 7.78 | 7.78 | +0.06 (+0.78%) | 2,761,205 |