Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 10.64 | 10.78 | 10.54 | 10.67 | 10.67 | +0.05 (+0.47%) | 1,423,640 |
2 Mar 2021 | CNY | 10.9 | 10.94 | 10.55 | 10.62 | 10.62 | -0.15 (-1.39%) | 1,945,200 |
1 Mar 2021 | CNY | 10.67 | 10.8 | 10.62 | 10.77 | 10.77 | +0.2 (+1.89%) | 2,398,200 |
26 Feb 2021 | CNY | 10.4 | 10.78 | 10.38 | 10.57 | 10.57 | -0.06 (-0.56%) | 2,947,540 |
25 Feb 2021 | CNY | 10.39 | 10.75 | 10.33 | 10.63 | 10.63 | +0.19 (+1.82%) | 4,042,606 |
24 Feb 2021 | CNY | 10.26 | 10.56 | 10.2 | 10.44 | 10.44 | +0.18 (+1.75%) | 2,050,162 |
23 Feb 2021 | CNY | 10.53 | 10.58 | 10.23 | 10.26 | 10.26 | -0.26 (-2.47%) | 2,761,799 |
22 Feb 2021 | CNY | 10.4 | 10.78 | 10.39 | 10.52 | 10.52 | +0.09 (+0.86%) | 3,559,322 |
19 Feb 2021 | CNY | 10.06 | 10.45 | 10.02 | 10.43 | 10.43 | +0.29 (+2.86%) | 2,343,600 |
18 Feb 2021 | CNY | 9.91 | 10.26 | 9.91 | 10.14 | 10.14 | +0.28 (+2.84%) | 2,633,020 |
10 Feb 2021 | CNY | 9.84 | 9.98 | 9.73 | 9.86 | 9.86 | +0.07 (+0.72%) | 1,664,800 |
9 Feb 2021 | CNY | 9.6 | 9.84 | 9.58 | 9.79 | 9.79 | +0.18 (+1.87%) | 1,386,874 |
8 Feb 2021 | CNY | 9.58 | 9.76 | 9.45 | 9.61 | 9.61 | 0.0 (0.0%) | 1,430,600 |
5 Feb 2021 | CNY | 9.86 | 10.06 | 9.59 | 9.61 | 9.61 | -0.21 (-2.14%) | 1,467,500 |
4 Feb 2021 | CNY | 10.1 | 10.1 | 9.67 | 9.82 | 9.82 | -0.33 (-3.25%) | 2,569,120 |
3 Feb 2021 | CNY | 10.49 | 10.5 | 10.02 | 10.15 | 10.15 | -0.34 (-3.24%) | 2,062,219 |
2 Feb 2021 | CNY | 10.74 | 10.78 | 10.39 | 10.49 | 10.49 | -0.25 (-2.33%) | 2,031,893 |
1 Feb 2021 | CNY | 10.65 | 10.85 | 10.6 | 10.74 | 10.74 | -0.02 (-0.19%) | 1,469,520 |
29 Jan 2021 | CNY | 11.03 | 11.2 | 10.63 | 10.76 | 10.76 | -0.31 (-2.80%) | 2,111,652 |
28 Jan 2021 | CNY | 11.14 | 11.38 | 11.01 | 11.07 | 11.07 | -0.01 (-0.09%) | 2,365,788 |
27 Jan 2021 | CNY | 10.72 | 11.28 | 10.66 | 11.08 | 11.08 | +0.32 (+2.97%) | 3,242,420 |
26 Jan 2021 | CNY | 10.59 | 10.92 | 10.59 | 10.76 | 10.76 | +0.07 (+0.65%) | 2,461,480 |
25 Jan 2021 | CNY | 10.95 | 11.13 | 10.68 | 10.69 | 10.69 | -0.36 (-3.26%) | 2,771,470 |
22 Jan 2021 | CNY | 11.4 | 11.45 | 11.04 | 11.05 | 11.05 | -0.38 (-3.32%) | 2,398,316 |
21 Jan 2021 | CNY | 11.3 | 11.61 | 11.27 | 11.43 | 11.43 | +0.1 (+0.88%) | 2,263,436 |
20 Jan 2021 | CNY | 11.61 | 11.64 | 11.26 | 11.33 | 11.33 | -0.22 (-1.90%) | 1,910,936 |
19 Jan 2021 | CNY | 11.43 | 11.65 | 11.38 | 11.55 | 11.55 | +0.12 (+1.05%) | 2,313,459 |
18 Jan 2021 | CNY | 11.3 | 11.5 | 11.23 | 11.43 | 11.43 | +0.04 (+0.35%) | 2,190,374 |
15 Jan 2021 | CNY | 11.23 | 11.53 | 11.12 | 11.39 | 11.39 | +0.19 (+1.70%) | 2,889,942 |
14 Jan 2021 | CNY | 11 | 11.25 | 10.91 | 11.2 | 11.2 | +0.28 (+2.56%) | 2,807,966 |