Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 10.83 | 10.99 | 10.68 | 10.87 | 10.87 | +0.05 (+0.46%) | 2,668,423 |
2 Mar 2021 | CNY | 10.84 | 10.92 | 10.76 | 10.82 | 10.82 | -0.03 (-0.28%) | 2,212,923 |
1 Mar 2021 | CNY | 10.78 | 11.08 | 10.68 | 10.85 | 10.85 | -0.09 (-0.82%) | 4,507,150 |
26 Feb 2021 | CNY | 11.3 | 11.3 | 10.73 | 10.94 | 10.94 | -0.04 (-0.36%) | 3,363,400 |
25 Feb 2021 | CNY | 11.13 | 11.14 | 10.86 | 10.98 | 10.98 | -0.02 (-0.18%) | 3,048,250 |
24 Feb 2021 | CNY | 11.04 | 11.21 | 10.95 | 11 | 11 | -0.04 (-0.36%) | 2,492,911 |
23 Feb 2021 | CNY | 11.11 | 11.36 | 10.85 | 11.04 | 11.04 | -0.23 (-2.04%) | 3,411,916 |
22 Feb 2021 | CNY | 11.85 | 11.85 | 11.24 | 11.27 | 11.27 | -0.3 (-2.59%) | 5,453,800 |
19 Feb 2021 | CNY | 11.44 | 11.72 | 11.25 | 11.57 | 11.57 | +0.02 (+0.17%) | 3,731,300 |
18 Feb 2021 | CNY | 11.42 | 12.19 | 11.34 | 11.55 | 11.55 | +0.22 (+1.94%) | 5,977,779 |
10 Feb 2021 | CNY | 11.07 | 11.61 | 10.72 | 11.33 | 11.33 | +0.26 (+2.35%) | 6,984,604 |
9 Feb 2021 | CNY | 11.24 | 11.47 | 11.01 | 11.07 | 11.07 | -0.17 (-1.51%) | 4,552,950 |
8 Feb 2021 | CNY | 10.94 | 11.6 | 10.79 | 11.24 | 11.24 | +0.46 (+4.27%) | 4,706,400 |
5 Feb 2021 | CNY | 11.03 | 11.16 | 10.67 | 10.78 | 10.78 | -0.28 (-2.53%) | 2,512,925 |
4 Feb 2021 | CNY | 11.03 | 11.19 | 10.74 | 11.06 | 11.06 | 0.0 (0.0%) | 3,078,375 |
3 Feb 2021 | CNY | 11.13 | 11.4 | 10.67 | 11.06 | 11.06 | +0.02 (+0.18%) | 4,099,375 |
2 Feb 2021 | CNY | 11.3 | 11.48 | 11.01 | 11.04 | 11.04 | -0.36 (-3.16%) | 2,947,930 |
1 Feb 2021 | CNY | 11.55 | 11.73 | 11.36 | 11.4 | 11.4 | -0.15 (-1.30%) | 3,394,900 |
29 Jan 2021 | CNY | 11.57 | 11.7 | 11.32 | 11.55 | 11.55 | -0.02 (-0.17%) | 3,134,355 |
28 Jan 2021 | CNY | 11.78 | 11.95 | 11.43 | 11.57 | 11.57 | -0.25 (-2.12%) | 3,165,400 |
27 Jan 2021 | CNY | 12.25 | 12.91 | 11.71 | 11.82 | 11.82 | -0.44 (-3.59%) | 7,940,700 |
26 Jan 2021 | CNY | 11.2 | 12.43 | 11.02 | 12.26 | 12.26 | +1.05 (+9.37%) | 8,466,150 |
25 Jan 2021 | CNY | 11.33 | 11.4 | 10.68 | 11.21 | 11.21 | -0.21 (-1.84%) | 4,358,311 |
22 Jan 2021 | CNY | 11.5 | 11.63 | 11.3 | 11.42 | 11.42 | -0.23 (-1.97%) | 3,737,350 |
21 Jan 2021 | CNY | 11.88 | 11.97 | 11.43 | 11.65 | 11.65 | +0.07 (+0.60%) | 3,697,200 |
20 Jan 2021 | CNY | 12.08 | 12.18 | 11.52 | 11.58 | 11.58 | -0.49 (-4.06%) | 5,396,316 |
19 Jan 2021 | CNY | 12.11 | 12.43 | 11.94 | 12.07 | 12.07 | -0.04 (-0.33%) | 5,108,700 |
18 Jan 2021 | CNY | 12.39 | 12.65 | 12.07 | 12.11 | 12.11 | -0.29 (-2.34%) | 5,534,050 |
15 Jan 2021 | CNY | 12.38 | 12.59 | 12.1 | 12.4 | 12.4 | -0.17 (-1.35%) | 5,128,225 |
14 Jan 2021 | CNY | 12.48 | 12.75 | 12.28 | 12.57 | 12.57 | -0.01 (-0.08%) | 4,031,982 |