Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | CNY | 8.01 | 8.12 | 7.98 | 8.06 | 8.06 | +0.04 (+0.50%) | 3,959,474 |
6 Apr 2021 | CNY | 7.96 | 8.07 | 7.91 | 8.02 | 8.02 | +0.02 (+0.25%) | 3,215,180 |
2 Apr 2021 | CNY | 8.1 | 8.15 | 7.96 | 8 | 8 | -0.12 (-1.48%) | 4,654,060 |
1 Apr 2021 | CNY | 8.26 | 8.29 | 8.03 | 8.12 | 8.12 | -0.14 (-1.69%) | 4,539,819 |
31 Mar 2021 | CNY | 7.96 | 8.33 | 7.9 | 8.26 | 8.26 | +0.32 (+4.03%) | 9,160,855 |
30 Mar 2021 | CNY | 8.28 | 8.28 | 7.9 | 7.94 | 7.94 | -0.33 (-3.99%) | 8,749,687 |
29 Mar 2021 | CNY | 8.48 | 8.7 | 8.23 | 8.27 | 8.27 | -0.5 (-5.70%) | 15,322,291 |
26 Mar 2021 | CNY | 8.51 | 8.88 | 8.47 | 8.77 | 8.77 | +0.22 (+2.57%) | 7,541,920 |
25 Mar 2021 | CNY | 8.85 | 8.99 | 8.5 | 8.55 | 8.55 | -0.37 (-4.15%) | 10,737,090 |
24 Mar 2021 | CNY | 8.75 | 9.2 | 8.75 | 8.92 | 8.92 | 0.0 (0.0%) | 12,207,778 |
23 Mar 2021 | CNY | 9.02 | 9.26 | 8.88 | 8.92 | 8.92 | 0.0 (0.0%) | 15,456,482 |
22 Mar 2021 | CNY | 8.52 | 9 | 8.5 | 8.92 | 8.92 | +0.34 (+3.96%) | 9,014,302 |
19 Mar 2021 | CNY | 8.51 | 8.69 | 8.49 | 8.58 | 8.58 | -0.01 (-0.12%) | 4,383,993 |
18 Mar 2021 | CNY | 8.64 | 8.7 | 8.56 | 8.59 | 8.59 | -0.12 (-1.38%) | 4,387,532 |
17 Mar 2021 | CNY | 8.81 | 8.87 | 8.6 | 8.71 | 8.71 | -0.14 (-1.58%) | 8,259,344 |
16 Mar 2021 | CNY | 8.51 | 9.02 | 8.43 | 8.85 | 8.85 | +0.35 (+4.12%) | 14,713,417 |
15 Mar 2021 | CNY | 8.6 | 8.66 | 8.41 | 8.5 | 8.5 | -0.05 (-0.58%) | 6,654,910 |
12 Mar 2021 | CNY | 8.17 | 8.55 | 8.17 | 8.55 | 8.55 | +0.3 (+3.64%) | 10,205,459 |
11 Mar 2021 | CNY | 8.27 | 8.32 | 8.12 | 8.25 | 8.25 | -0.01 (-0.12%) | 7,021,517 |
10 Mar 2021 | CNY | 8.29 | 8.47 | 8.2 | 8.26 | 8.26 | -0.07 (-0.84%) | 6,936,100 |
9 Mar 2021 | CNY | 8.4 | 8.57 | 8.01 | 8.33 | 8.33 | 0.0 (0.0%) | 9,733,296 |
8 Mar 2021 | CNY | 8.5 | 8.59 | 8.31 | 8.33 | 8.33 | -0.11 (-1.30%) | 5,854,081 |
5 Mar 2021 | CNY | 8.33 | 8.6 | 8.28 | 8.44 | 8.44 | +0.11 (+1.32%) | 7,211,750 |
4 Mar 2021 | CNY | 8.3 | 8.42 | 8.25 | 8.33 | 8.33 | -0.02 (-0.24%) | 4,560,831 |
3 Mar 2021 | CNY | 8.42 | 8.42 | 8.23 | 8.35 | 8.35 | -0.05 (-0.60%) | 5,938,106 |
2 Mar 2021 | CNY | 8.18 | 8.46 | 8.13 | 8.4 | 8.4 | +0.24 (+2.94%) | 7,921,585 |
1 Mar 2021 | CNY | 8.09 | 8.34 | 8.08 | 8.16 | 8.16 | +0.09 (+1.12%) | 4,219,420 |
26 Feb 2021 | CNY | 7.91 | 8.19 | 7.86 | 8.07 | 8.07 | +0.13 (+1.64%) | 4,977,485 |
25 Feb 2021 | CNY | 8.05 | 8.12 | 7.93 | 7.94 | 7.94 | -0.03 (-0.38%) | 2,982,547 |
24 Feb 2021 | CNY | 7.97 | 8.08 | 7.91 | 7.97 | 7.97 | +0.02 (+0.25%) | 3,667,924 |