Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 12.48 | 12.94 | 12.43 | 12.58 | 12.58 | +0.09 (+0.72%) | 4,901,250 |
12 Jan 2021 | CNY | 12.55 | 12.75 | 12.38 | 12.49 | 12.49 | -0.08 (-0.64%) | 4,507,266 |
11 Jan 2021 | CNY | 12 | 12.95 | 11.86 | 12.57 | 12.57 | +0.6 (+5.01%) | 9,487,100 |
8 Jan 2021 | CNY | 11.7 | 12.21 | 11.6 | 11.97 | 11.97 | +0.01 (+0.08%) | 6,409,805 |
7 Jan 2021 | CNY | 11.69 | 12.09 | 11.33 | 11.96 | 11.96 | +0.26 (+2.22%) | 10,063,859 |
6 Jan 2021 | CNY | 11.96 | 11.96 | 11.59 | 11.7 | 11.7 | -0.22 (-1.85%) | 6,401,350 |
5 Jan 2021 | CNY | 12.25 | 12.25 | 11.85 | 11.92 | 11.92 | -0.15 (-1.24%) | 6,169,203 |
4 Jan 2021 | CNY | 12.48 | 12.58 | 11.75 | 12.07 | 12.07 | -0.2 (-1.63%) | 11,356,954 |
31 Dec 2020 | CNY | 11.55 | 13.35 | 11.53 | 12.27 | 12.27 | +0.71 (+6.14%) | 15,006,458 |
30 Dec 2020 | CNY | 11.13 | 11.75 | 11.13 | 11.56 | 11.56 | +0.34 (+3.03%) | 7,918,175 |
29 Dec 2020 | CNY | 11.11 | 11.4 | 10.86 | 11.22 | 11.22 | +0.29 (+2.65%) | 7,839,291 |
28 Dec 2020 | CNY | 11.28 | 11.37 | 10.86 | 10.93 | 10.93 | -0.08 (-0.73%) | 12,366,400 |
25 Dec 2020 | CNY | 10.37 | 11.09 | 10.31 | 11.01 | 11.01 | +0.64 (+6.17%) | 14,946,779 |
24 Dec 2020 | CNY | 10.58 | 10.66 | 10.37 | 10.37 | 10.37 | -0.2 (-1.89%) | 5,672,100 |
23 Dec 2020 | CNY | 10.34 | 10.75 | 10.23 | 10.57 | 10.57 | +0.21 (+2.03%) | 7,567,863 |
22 Dec 2020 | CNY | 10.28 | 10.55 | 10.28 | 10.36 | 10.36 | -0.07 (-0.67%) | 6,900,979 |
21 Dec 2020 | CNY | 10.65 | 10.75 | 10.42 | 10.43 | 10.43 | -0.1 (-0.95%) | 9,209,925 |
18 Dec 2020 | CNY | 10.47 | 10.79 | 10.41 | 10.53 | 10.53 | -0.13 (-1.22%) | 8,401,622 |
17 Dec 2020 | CNY | 10.7 | 10.88 | 10.3 | 10.66 | 10.66 | +0.36 (+3.50%) | 13,840,152 |
16 Dec 2020 | CNY | 9.61 | 10.5 | 9.61 | 10.3 | 10.3 | +0.55 (+5.64%) | 15,379,452 |
15 Dec 2020 | CNY | 9.41 | 9.83 | 9.37 | 9.75 | 9.75 | +0.33 (+3.50%) | 7,869,292 |
14 Dec 2020 | CNY | 9.09 | 9.64 | 8.95 | 9.42 | 9.42 | +0.25 (+2.73%) | 9,630,777 |
11 Dec 2020 | CNY | 9.45 | 9.52 | 9.05 | 9.17 | 9.17 | -0.3 (-3.17%) | 8,356,938 |
10 Dec 2020 | CNY | 9.38 | 9.7 | 9.32 | 9.47 | 9.47 | -0.01 (-0.11%) | 9,126,600 |
9 Dec 2020 | CNY | 9.99 | 9.99 | 9.4 | 9.48 | 9.48 | -0.42 (-4.24%) | 11,131,790 |
8 Dec 2020 | CNY | 9.88 | 10.02 | 9.8 | 9.9 | 9.9 | 0.0 (0.0%) | 7,399,989 |
7 Dec 2020 | CNY | 9.94 | 10.09 | 9.87 | 9.9 | 9.9 | -0.03 (-0.30%) | 9,489,550 |
4 Dec 2020 | CNY | 10.31 | 10.37 | 9.92 | 9.93 | 9.93 | -0.35 (-3.40%) | 14,452,650 |
3 Dec 2020 | CNY | 10.4 | 10.6 | 10.13 | 10.28 | 10.28 | -0.25 (-2.37%) | 13,848,575 |
2 Dec 2020 | CNY | 10.05 | 10.77 | 9.88 | 10.53 | 10.53 | +0.63 (+6.36%) | 23,442,572 |