Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2021 | CNY | 8.26 | 8.45 | 8.15 | 8.44 | 8.44 | +0.2 (+2.43%) | 1,859,100 |
13 Apr 2021 | CNY | 8.22 | 8.28 | 8.15 | 8.24 | 8.24 | +0.02 (+0.24%) | 888,100 |
12 Apr 2021 | CNY | 8.36 | 8.4 | 8.17 | 8.22 | 8.22 | -0.17 (-2.03%) | 1,670,422 |
9 Apr 2021 | CNY | 8.39 | 8.53 | 8.34 | 8.39 | 8.39 | -0.05 (-0.59%) | 1,292,322 |
8 Apr 2021 | CNY | 8.54 | 8.59 | 8.39 | 8.44 | 8.44 | -0.15 (-1.75%) | 2,105,800 |
7 Apr 2021 | CNY | 8.53 | 8.61 | 8.5 | 8.59 | 8.59 | +0.02 (+0.23%) | 1,874,100 |
6 Apr 2021 | CNY | 8.43 | 8.65 | 8.4 | 8.57 | 8.57 | +0.15 (+1.78%) | 2,254,700 |
2 Apr 2021 | CNY | 8.28 | 8.59 | 8.22 | 8.42 | 8.42 | +0.17 (+2.06%) | 2,394,795 |
1 Apr 2021 | CNY | 8.3 | 8.32 | 8.2 | 8.25 | 8.25 | -0.08 (-0.96%) | 1,203,944 |
31 Mar 2021 | CNY | 8.27 | 8.35 | 8.23 | 8.33 | 8.33 | +0.07 (+0.85%) | 942,599 |
30 Mar 2021 | CNY | 8.48 | 8.53 | 8.25 | 8.26 | 8.26 | -0.19 (-2.25%) | 1,954,400 |
29 Mar 2021 | CNY | 8.6 | 8.68 | 8.42 | 8.45 | 8.45 | -0.17 (-1.97%) | 2,151,500 |
26 Mar 2021 | CNY | 8.56 | 8.78 | 8.5 | 8.62 | 8.62 | +0.05 (+0.58%) | 2,591,700 |
25 Mar 2021 | CNY | 8.63 | 8.71 | 8.44 | 8.57 | 8.57 | -0.06 (-0.70%) | 1,620,000 |
24 Mar 2021 | CNY | 8.57 | 8.77 | 8.57 | 8.63 | 8.63 | -0.03 (-0.35%) | 2,059,300 |
23 Mar 2021 | CNY | 8.68 | 8.77 | 8.63 | 8.66 | 8.66 | -0.09 (-1.03%) | 1,684,800 |
22 Mar 2021 | CNY | 8.65 | 8.75 | 8.57 | 8.75 | 8.75 | +0.13 (+1.51%) | 2,344,699 |
19 Mar 2021 | CNY | 8.36 | 8.77 | 8.3 | 8.62 | 8.62 | +0.21 (+2.50%) | 3,281,099 |
18 Mar 2021 | CNY | 8.56 | 8.56 | 8.37 | 8.41 | 8.41 | -0.15 (-1.75%) | 2,293,318 |
17 Mar 2021 | CNY | 8.38 | 8.62 | 8.32 | 8.56 | 8.56 | +0.16 (+1.90%) | 2,534,300 |
16 Mar 2021 | CNY | 8.27 | 8.44 | 8.17 | 8.4 | 8.4 | +0.2 (+2.44%) | 2,711,600 |
15 Mar 2021 | CNY | 8.28 | 8.32 | 8.16 | 8.2 | 8.2 | -0.13 (-1.56%) | 1,833,800 |
12 Mar 2021 | CNY | 8.35 | 8.45 | 8.19 | 8.33 | 8.33 | -0.05 (-0.60%) | 2,937,600 |
11 Mar 2021 | CNY | 8.07 | 8.41 | 8.03 | 8.38 | 8.38 | +0.27 (+3.33%) | 2,449,799 |
10 Mar 2021 | CNY | 8.43 | 8.44 | 8.09 | 8.11 | 8.11 | -0.22 (-2.64%) | 2,286,100 |
9 Mar 2021 | CNY | 8.68 | 8.73 | 8.21 | 8.33 | 8.33 | -0.33 (-3.81%) | 3,241,800 |
8 Mar 2021 | CNY | 8.76 | 8.9 | 8.65 | 8.66 | 8.66 | -0.07 (-0.80%) | 3,141,802 |
5 Mar 2021 | CNY | 8.5 | 8.74 | 8.43 | 8.73 | 8.73 | +0.21 (+2.46%) | 2,954,500 |
4 Mar 2021 | CNY | 8.53 | 8.62 | 8.42 | 8.52 | 8.52 | -0.05 (-0.58%) | 2,528,502 |
3 Mar 2021 | CNY | 8.53 | 8.75 | 8.49 | 8.57 | 8.57 | 0.0 (0.0%) | 2,547,100 |