Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2021 | CNY | 7.46 | 7.57 | 7.39 | 7.56 | 7.56 | +0.12 (+1.61%) | 1,722,000 |
13 Apr 2021 | CNY | 7.55 | 7.6 | 7.42 | 7.44 | 7.44 | -0.14 (-1.85%) | 2,556,750 |
12 Apr 2021 | CNY | 7.81 | 7.81 | 7.58 | 7.58 | 7.58 | -0.24 (-3.07%) | 2,327,150 |
9 Apr 2021 | CNY | 7.78 | 7.85 | 7.71 | 7.82 | 7.82 | +0.05 (+0.64%) | 1,958,650 |
8 Apr 2021 | CNY | 7.91 | 7.94 | 7.76 | 7.77 | 7.77 | -0.16 (-2.02%) | 3,015,400 |
7 Apr 2021 | CNY | 7.83 | 7.94 | 7.78 | 7.93 | 7.93 | +0.1 (+1.28%) | 2,176,060 |
6 Apr 2021 | CNY | 7.74 | 7.86 | 7.7 | 7.83 | 7.83 | +0.14 (+1.82%) | 2,401,360 |
2 Apr 2021 | CNY | 7.68 | 7.73 | 7.59 | 7.69 | 7.69 | 0.0 (0.0%) | 2,005,150 |
1 Apr 2021 | CNY | 7.82 | 7.82 | 7.65 | 7.69 | 7.69 | -0.07 (-0.90%) | 2,627,450 |
31 Mar 2021 | CNY | 7.68 | 7.79 | 7.66 | 7.76 | 7.76 | +0.02 (+0.26%) | 2,304,310 |
30 Mar 2021 | CNY | 8.11 | 8.19 | 7.73 | 7.74 | 7.74 | -0.34 (-4.21%) | 5,504,400 |
29 Mar 2021 | CNY | 8.22 | 8.27 | 8.07 | 8.08 | 8.08 | -0.14 (-1.70%) | 4,255,860 |
26 Mar 2021 | CNY | 8.22 | 8.4 | 8.13 | 8.22 | 8.22 | +0.04 (+0.49%) | 5,621,610 |
25 Mar 2021 | CNY | 8.16 | 8.29 | 8.06 | 8.18 | 8.18 | +0.01 (+0.12%) | 3,720,400 |
24 Mar 2021 | CNY | 8.26 | 8.36 | 8.12 | 8.17 | 8.17 | -0.13 (-1.57%) | 4,585,300 |
23 Mar 2021 | CNY | 8.29 | 8.45 | 8.2 | 8.3 | 8.3 | 0.0 (0.0%) | 5,355,750 |
22 Mar 2021 | CNY | 8.33 | 8.34 | 8.18 | 8.3 | 8.3 | -0.07 (-0.84%) | 4,948,100 |
19 Mar 2021 | CNY | 8.16 | 8.6 | 8.05 | 8.37 | 8.37 | +0.22 (+2.70%) | 9,592,200 |
18 Mar 2021 | CNY | 8.28 | 8.34 | 8.06 | 8.15 | 8.15 | -0.12 (-1.45%) | 4,916,050 |
17 Mar 2021 | CNY | 8.22 | 8.43 | 8.19 | 8.27 | 8.27 | -0.03 (-0.36%) | 4,948,700 |
16 Mar 2021 | CNY | 8.13 | 8.32 | 8.05 | 8.3 | 8.3 | +0.16 (+1.97%) | 5,628,550 |
15 Mar 2021 | CNY | 8.08 | 8.16 | 7.8 | 8.14 | 8.14 | +0.06 (+0.74%) | 5,811,300 |
12 Mar 2021 | CNY | 8.26 | 8.36 | 8.04 | 8.08 | 8.08 | -0.17 (-2.06%) | 4,169,000 |
11 Mar 2021 | CNY | 8.13 | 8.44 | 8.13 | 8.25 | 8.25 | +0.12 (+1.48%) | 6,775,250 |
10 Mar 2021 | CNY | 8.34 | 8.55 | 8.03 | 8.13 | 8.13 | -0.13 (-1.57%) | 5,137,100 |
9 Mar 2021 | CNY | 8.48 | 8.51 | 8.03 | 8.26 | 8.26 | -0.2 (-2.36%) | 7,355,700 |
8 Mar 2021 | CNY | 8.57 | 8.7 | 8.45 | 8.46 | 8.46 | -0.15 (-1.74%) | 6,584,100 |
5 Mar 2021 | CNY | 8.5 | 8.64 | 8.36 | 8.61 | 8.61 | +0.22 (+2.62%) | 7,022,900 |
4 Mar 2021 | CNY | 8.44 | 8.6 | 8.36 | 8.39 | 8.39 | -0.13 (-1.53%) | 6,399,560 |
3 Mar 2021 | CNY | 8.25 | 8.56 | 8.21 | 8.52 | 8.52 | +0.19 (+2.28%) | 9,017,910 |