Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 8.67 | 8.74 | 8.31 | 8.36 | 8.36 | -0.36 (-4.13%) | 6,106,940 |
12 Jan 2021 | CNY | 8.73 | 9.03 | 8.66 | 8.72 | 8.72 | +0.05 (+0.58%) | 4,701,720 |
11 Jan 2021 | CNY | 9.1 | 9.18 | 8.57 | 8.67 | 8.67 | -0.39 (-4.30%) | 6,192,200 |
8 Jan 2021 | CNY | 9.35 | 9.4 | 8.84 | 9.06 | 9.06 | -0.24 (-2.58%) | 6,027,020 |
7 Jan 2021 | CNY | 9.78 | 9.89 | 9.1 | 9.3 | 9.3 | -0.48 (-4.91%) | 8,272,907 |
6 Jan 2021 | CNY | 10.14 | 10.2 | 9.78 | 9.78 | 9.78 | -0.51 (-4.96%) | 6,078,820 |
5 Jan 2021 | CNY | 10.41 | 10.48 | 10.12 | 10.29 | 10.29 | -0.24 (-2.28%) | 5,342,620 |
4 Jan 2021 | CNY | 10.17 | 10.57 | 10.12 | 10.53 | 10.53 | +0.36 (+3.54%) | 5,611,838 |
31 Dec 2020 | CNY | 9.98 | 10.24 | 9.97 | 10.17 | 10.17 | +0.1 (+0.99%) | 4,022,460 |
30 Dec 2020 | CNY | 9.99 | 10.28 | 9.87 | 10.07 | 10.07 | 0.0 (0.0%) | 5,364,380 |
29 Dec 2020 | CNY | 9.97 | 10.6 | 9.94 | 10.07 | 10.07 | +0.08 (+0.80%) | 7,865,480 |
28 Dec 2020 | CNY | 10.19 | 10.27 | 9.88 | 9.99 | 9.99 | -0.24 (-2.35%) | 4,747,600 |
25 Dec 2020 | CNY | 10.31 | 10.47 | 10.15 | 10.23 | 10.23 | -0.02 (-0.20%) | 3,751,460 |
24 Dec 2020 | CNY | 10.87 | 10.87 | 10.22 | 10.25 | 10.25 | -0.46 (-4.30%) | 6,500,560 |
23 Dec 2020 | CNY | 10.69 | 11.02 | 10.61 | 10.71 | 10.71 | +0.09 (+0.85%) | 5,550,820 |
22 Dec 2020 | CNY | 11.15 | 11.15 | 10.62 | 10.62 | 10.62 | -0.48 (-4.32%) | 5,873,560 |
21 Dec 2020 | CNY | 11.05 | 11.23 | 10.95 | 11.1 | 11.1 | +0.03 (+0.27%) | 4,295,400 |
18 Dec 2020 | CNY | 11.18 | 11.31 | 10.97 | 11.07 | 11.07 | -0.11 (-0.98%) | 3,883,500 |
17 Dec 2020 | CNY | 11.23 | 11.32 | 10.85 | 11.18 | 11.18 | +0.05 (+0.45%) | 4,789,680 |
16 Dec 2020 | CNY | 11.45 | 11.49 | 11.06 | 11.13 | 11.13 | -0.45 (-3.89%) | 6,239,820 |
15 Dec 2020 | CNY | 11.26 | 12.09 | 11.2 | 11.58 | 11.58 | +0.3 (+2.66%) | 10,888,240 |
14 Dec 2020 | CNY | 10.87 | 11.3 | 10.63 | 11.28 | 11.28 | +0.45 (+4.16%) | 6,037,973 |
11 Dec 2020 | CNY | 11.12 | 11.32 | 10.67 | 10.83 | 10.83 | -0.23 (-2.08%) | 5,574,553 |
10 Dec 2020 | CNY | 11.11 | 11.27 | 10.9 | 11.06 | 11.06 | -0.05 (-0.45%) | 4,032,820 |
9 Dec 2020 | CNY | 11.58 | 11.65 | 11.08 | 11.11 | 11.11 | -0.49 (-4.22%) | 6,627,640 |
8 Dec 2020 | CNY | 11.47 | 11.68 | 11.38 | 11.6 | 11.6 | +0.14 (+1.22%) | 4,901,440 |
7 Dec 2020 | CNY | 11.73 | 11.73 | 11.38 | 11.46 | 11.46 | -0.22 (-1.88%) | 5,234,760 |
4 Dec 2020 | CNY | 11.83 | 11.99 | 11.61 | 11.68 | 11.68 | -0.18 (-1.52%) | 6,749,320 |
3 Dec 2020 | CNY | 11.82 | 12.31 | 11.8 | 11.86 | 11.86 | -0.12 (-1.00%) | 7,087,700 |
2 Dec 2020 | CNY | 11.86 | 12.15 | 11.75 | 11.98 | 11.98 | +0.2 (+1.70%) | 8,068,120 |