Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2021 | CNY | 7.9 | 7.91 | 7.72 | 7.77 | 7.77 | -0.23 (-2.88%) | 4,783,300 |
13 Apr 2021 | CNY | 8.1 | 8.32 | 7.8 | 8 | 8 | -0.02 (-0.25%) | 7,300,969 |
12 Apr 2021 | CNY | 8.17 | 8.26 | 7.83 | 8.02 | 8.02 | -0.23 (-2.79%) | 9,924,671 |
9 Apr 2021 | CNY | 8.38 | 8.46 | 8.12 | 8.25 | 8.25 | -0.13 (-1.55%) | 8,712,800 |
8 Apr 2021 | CNY | 8.45 | 8.64 | 8.28 | 8.38 | 8.38 | +0.02 (+0.24%) | 7,261,400 |
7 Apr 2021 | CNY | 8.55 | 8.55 | 8.25 | 8.36 | 8.36 | -0.11 (-1.30%) | 8,916,389 |
6 Apr 2021 | CNY | 8.48 | 8.54 | 8.24 | 8.47 | 8.47 | -0.01 (-0.12%) | 8,131,308 |
2 Apr 2021 | CNY | 8.71 | 8.84 | 8.44 | 8.48 | 8.48 | -0.2 (-2.30%) | 9,010,071 |
1 Apr 2021 | CNY | 8.43 | 8.84 | 8.35 | 8.68 | 8.68 | +0.33 (+3.95%) | 14,231,408 |
31 Mar 2021 | CNY | 8.13 | 8.55 | 7.95 | 8.35 | 8.35 | +0.29 (+3.60%) | 7,923,100 |
30 Mar 2021 | CNY | 8.24 | 8.24 | 7.83 | 8.06 | 8.06 | -0.19 (-2.30%) | 7,074,700 |
29 Mar 2021 | CNY | 8.5 | 8.66 | 8.15 | 8.25 | 8.25 | -0.28 (-3.28%) | 7,098,700 |
26 Mar 2021 | CNY | 8.18 | 8.69 | 8.08 | 8.53 | 8.53 | +0.36 (+4.41%) | 9,775,100 |
25 Mar 2021 | CNY | 7.94 | 8.24 | 7.87 | 8.17 | 8.17 | +0.16 (+2.00%) | 5,285,408 |
24 Mar 2021 | CNY | 8.16 | 8.24 | 7.83 | 8.01 | 8.01 | -0.15 (-1.84%) | 8,403,200 |
23 Mar 2021 | CNY | 8.3 | 8.39 | 8.13 | 8.16 | 8.16 | -0.15 (-1.81%) | 5,817,200 |
22 Mar 2021 | CNY | 8.01 | 8.38 | 7.92 | 8.31 | 8.31 | +0.33 (+4.14%) | 11,130,838 |
19 Mar 2021 | CNY | 7.84 | 8.28 | 7.84 | 7.98 | 7.98 | -0.03 (-0.37%) | 10,467,600 |
18 Mar 2021 | CNY | 7.77 | 8.31 | 7.69 | 8.01 | 8.01 | +0.33 (+4.30%) | 10,854,461 |
17 Mar 2021 | CNY | 7.86 | 7.95 | 7.6 | 7.68 | 7.68 | 0.0 (0.0%) | 4,411,400 |
16 Mar 2021 | CNY | 7.4 | 7.83 | 7.35 | 7.68 | 7.68 | +0.28 (+3.78%) | 6,913,861 |
15 Mar 2021 | CNY | 7.31 | 7.46 | 7.26 | 7.4 | 7.4 | +0.02 (+0.27%) | 5,323,801 |
12 Mar 2021 | CNY | 7.27 | 7.46 | 7.27 | 7.38 | 7.38 | +0.02 (+0.27%) | 5,600,561 |
11 Mar 2021 | CNY | 6.76 | 7.54 | 6.73 | 7.36 | 7.36 | +0.6 (+8.88%) | 10,537,550 |
10 Mar 2021 | CNY | 6.83 | 6.95 | 6.71 | 6.76 | 6.76 | -0.06 (-0.88%) | 2,193,600 |
9 Mar 2021 | CNY | 7.15 | 7.16 | 6.7 | 6.82 | 6.82 | -0.33 (-4.62%) | 4,431,185 |
8 Mar 2021 | CNY | 7.28 | 7.4 | 7.12 | 7.15 | 7.15 | -0.12 (-1.65%) | 3,095,500 |
5 Mar 2021 | CNY | 7.12 | 7.34 | 7.08 | 7.27 | 7.27 | +0.15 (+2.11%) | 3,918,700 |
4 Mar 2021 | CNY | 7.13 | 7.27 | 7.06 | 7.12 | 7.12 | -0.01 (-0.14%) | 3,970,108 |
3 Mar 2021 | CNY | 7.18 | 7.23 | 7.08 | 7.13 | 7.13 | -0.05 (-0.70%) | 4,203,800 |