Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | CNY | 8.91 | 9.04 | 8.75 | 8.75 | 8.75 | -0.23 (-2.56%) | 5,169,144 |
14 Apr 2021 | CNY | 8.92 | 9 | 8.73 | 8.98 | 8.98 | -0.1 (-1.10%) | 8,271,881 |
13 Apr 2021 | CNY | 8.63 | 9.18 | 8.44 | 9.08 | 9.08 | +0.4 (+4.61%) | 13,287,845 |
12 Apr 2021 | CNY | 8.53 | 8.72 | 8.39 | 8.68 | 8.68 | +0.17 (+2.00%) | 3,863,903 |
9 Apr 2021 | CNY | 8.5 | 8.57 | 8.4 | 8.51 | 8.51 | +0.05 (+0.59%) | 1,704,179 |
8 Apr 2021 | CNY | 8.58 | 8.62 | 8.44 | 8.46 | 8.46 | -0.12 (-1.40%) | 2,565,096 |
7 Apr 2021 | CNY | 8.57 | 8.65 | 8.52 | 8.58 | 8.58 | 0.0 (0.0%) | 2,207,960 |
6 Apr 2021 | CNY | 8.42 | 8.61 | 8.38 | 8.58 | 8.58 | +0.19 (+2.26%) | 2,779,979 |
2 Apr 2021 | CNY | 8.35 | 8.44 | 8.33 | 8.39 | 8.39 | -0.01 (-0.12%) | 2,393,459 |
1 Apr 2021 | CNY | 8.43 | 8.48 | 8.34 | 8.4 | 8.4 | -0.03 (-0.36%) | 2,366,380 |
31 Mar 2021 | CNY | 8.45 | 8.54 | 8.31 | 8.43 | 8.43 | -0.13 (-1.52%) | 3,359,380 |
30 Mar 2021 | CNY | 8.86 | 8.98 | 8.51 | 8.56 | 8.56 | -0.22 (-2.51%) | 5,565,440 |
29 Mar 2021 | CNY | 8.69 | 8.82 | 8.63 | 8.78 | 8.78 | +0.09 (+1.04%) | 2,667,480 |
26 Mar 2021 | CNY | 8.6 | 8.72 | 8.56 | 8.69 | 8.69 | +0.1 (+1.16%) | 1,806,280 |
25 Mar 2021 | CNY | 8.66 | 8.77 | 8.57 | 8.59 | 8.59 | -0.08 (-0.92%) | 2,184,300 |
24 Mar 2021 | CNY | 8.81 | 8.92 | 8.67 | 8.67 | 8.67 | -0.17 (-1.92%) | 2,778,300 |
23 Mar 2021 | CNY | 9.1 | 9.12 | 8.78 | 8.84 | 8.84 | -0.29 (-3.18%) | 3,774,660 |
22 Mar 2021 | CNY | 8.99 | 9.14 | 8.95 | 9.13 | 9.13 | +0.11 (+1.22%) | 2,320,940 |
19 Mar 2021 | CNY | 8.95 | 9.07 | 8.84 | 9.02 | 9.02 | +0.04 (+0.45%) | 2,594,754 |
18 Mar 2021 | CNY | 9.04 | 9.12 | 8.94 | 8.98 | 8.98 | -0.13 (-1.43%) | 2,756,700 |
17 Mar 2021 | CNY | 8.97 | 9.13 | 8.88 | 9.11 | 9.11 | +0.17 (+1.90%) | 3,010,802 |
16 Mar 2021 | CNY | 8.81 | 8.96 | 8.75 | 8.94 | 8.94 | +0.13 (+1.48%) | 2,661,040 |
15 Mar 2021 | CNY | 8.77 | 8.92 | 8.68 | 8.81 | 8.81 | -0.01 (-0.11%) | 2,831,880 |
12 Mar 2021 | CNY | 8.99 | 9.03 | 8.76 | 8.82 | 8.82 | -0.17 (-1.89%) | 3,867,962 |
11 Mar 2021 | CNY | 8.63 | 8.99 | 8.51 | 8.99 | 8.99 | +0.36 (+4.17%) | 3,634,098 |
10 Mar 2021 | CNY | 9 | 9.02 | 8.62 | 8.63 | 8.63 | -0.23 (-2.60%) | 3,393,380 |
9 Mar 2021 | CNY | 9.18 | 9.23 | 8.7 | 8.86 | 8.86 | -0.3 (-3.28%) | 4,005,340 |
8 Mar 2021 | CNY | 9.3 | 9.53 | 9.16 | 9.16 | 9.16 | -0.14 (-1.51%) | 3,925,160 |
5 Mar 2021 | CNY | 9.07 | 9.34 | 9.07 | 9.3 | 9.3 | +0.18 (+1.97%) | 4,177,680 |
4 Mar 2021 | CNY | 9.27 | 9.36 | 9.07 | 9.12 | 9.12 | -0.14 (-1.51%) | 3,650,020 |