Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2021 | CNY | 8.34 | 8.89 | 8.31 | 8.65 | 8.65 | 0.0 (0.0%) | 11,051,598 |
13 Apr 2021 | CNY | 8.62 | 8.85 | 8.59 | 8.65 | 8.65 | -0.05 (-0.57%) | 6,709,722 |
12 Apr 2021 | CNY | 9.15 | 9.16 | 8.5 | 8.7 | 8.7 | -0.45 (-4.92%) | 11,351,081 |
9 Apr 2021 | CNY | 9.04 | 9.24 | 8.91 | 9.15 | 9.15 | +0.16 (+1.78%) | 11,740,882 |
8 Apr 2021 | CNY | 8.62 | 9.34 | 8.6 | 8.99 | 8.99 | +0.35 (+4.05%) | 17,528,090 |
7 Apr 2021 | CNY | 8.68 | 8.73 | 8.55 | 8.64 | 8.64 | +0.01 (+0.12%) | 5,205,800 |
6 Apr 2021 | CNY | 8.4 | 8.8 | 8.38 | 8.63 | 8.63 | +0.23 (+2.74%) | 6,780,006 |
2 Apr 2021 | CNY | 8.32 | 8.44 | 8.26 | 8.4 | 8.4 | +0.08 (+0.96%) | 4,166,476 |
1 Apr 2021 | CNY | 8.25 | 8.36 | 8.19 | 8.32 | 8.32 | +0.04 (+0.48%) | 3,903,681 |
31 Mar 2021 | CNY | 8.35 | 8.35 | 8.13 | 8.28 | 8.28 | -0.08 (-0.96%) | 4,284,536 |
30 Mar 2021 | CNY | 8.51 | 8.52 | 8.26 | 8.36 | 8.36 | -0.15 (-1.76%) | 5,172,504 |
29 Mar 2021 | CNY | 8.64 | 8.72 | 8.42 | 8.51 | 8.51 | -0.1 (-1.16%) | 6,044,774 |
26 Mar 2021 | CNY | 8.6 | 8.66 | 8.48 | 8.61 | 8.61 | +0.04 (+0.47%) | 6,968,756 |
25 Mar 2021 | CNY | 8.61 | 8.74 | 8.5 | 8.57 | 8.57 | -0.08 (-0.92%) | 6,873,600 |
24 Mar 2021 | CNY | 8.6 | 8.72 | 8.45 | 8.65 | 8.65 | 0.0 (0.0%) | 9,512,260 |
23 Mar 2021 | CNY | 8.35 | 8.88 | 8.23 | 8.65 | 8.65 | +0.4 (+4.85%) | 17,450,001 |
22 Mar 2021 | CNY | 8.06 | 8.28 | 8.02 | 8.25 | 8.25 | +0.13 (+1.60%) | 6,791,502 |
19 Mar 2021 | CNY | 8.09 | 8.36 | 7.99 | 8.12 | 8.12 | +0.05 (+0.62%) | 10,616,443 |
18 Mar 2021 | CNY | 8.32 | 8.34 | 8 | 8.07 | 8.07 | -0.2 (-2.42%) | 9,061,827 |
17 Mar 2021 | CNY | 8.37 | 8.4 | 8.16 | 8.27 | 8.27 | -0.05 (-0.60%) | 5,720,086 |
16 Mar 2021 | CNY | 8.4 | 8.55 | 8.24 | 8.32 | 8.32 | -0.07 (-0.83%) | 7,109,903 |
15 Mar 2021 | CNY | 8.38 | 8.54 | 8.28 | 8.39 | 8.39 | -0.02 (-0.24%) | 6,412,456 |
12 Mar 2021 | CNY | 8.5 | 8.58 | 8.3 | 8.41 | 8.41 | -0.12 (-1.41%) | 6,653,000 |
11 Mar 2021 | CNY | 8.42 | 8.6 | 8.25 | 8.53 | 8.53 | +0.15 (+1.79%) | 9,154,338 |
10 Mar 2021 | CNY | 8.79 | 8.85 | 8.3 | 8.38 | 8.38 | -0.32 (-3.68%) | 11,740,121 |
9 Mar 2021 | CNY | 8.81 | 8.96 | 8.3 | 8.7 | 8.7 | -0.14 (-1.58%) | 13,519,055 |
8 Mar 2021 | CNY | 9.1 | 9.23 | 8.81 | 8.84 | 8.84 | -0.31 (-3.39%) | 14,458,599 |
5 Mar 2021 | CNY | 9.05 | 9.34 | 9.03 | 9.15 | 9.15 | +0.16 (+1.78%) | 18,485,055 |
4 Mar 2021 | CNY | 8.83 | 9.23 | 8.79 | 8.99 | 8.99 | -0.01 (-0.11%) | 16,502,302 |
3 Mar 2021 | CNY | 8.96 | 9.39 | 8.78 | 9 | 9 | +0.3 (+3.45%) | 22,451,977 |