Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | CNY | 7.99 | 8 | 7.71 | 7.85 | 7.85 | -0.17 (-2.12%) | 5,039,108 |
1 Mar 2021 | CNY | 7.68 | 8.05 | 7.68 | 8.02 | 8.02 | +0.32 (+4.16%) | 6,271,403 |
26 Feb 2021 | CNY | 7.65 | 7.77 | 7.43 | 7.7 | 7.7 | +0.05 (+0.65%) | 4,615,363 |
25 Feb 2021 | CNY | 7.79 | 7.93 | 7.6 | 7.65 | 7.65 | -0.14 (-1.80%) | 4,646,220 |
24 Feb 2021 | CNY | 7.78 | 7.93 | 7.71 | 7.79 | 7.79 | -0.02 (-0.26%) | 4,420,253 |
23 Feb 2021 | CNY | 7.93 | 8.07 | 7.75 | 7.81 | 7.81 | -0.2 (-2.50%) | 5,784,118 |
22 Feb 2021 | CNY | 7.82 | 8.2 | 7.82 | 8.01 | 8.01 | +0.24 (+3.09%) | 8,298,657 |
19 Feb 2021 | CNY | 7.48 | 7.81 | 7.42 | 7.77 | 7.77 | +0.25 (+3.32%) | 5,533,174 |
18 Feb 2021 | CNY | 7.31 | 7.58 | 7.31 | 7.52 | 7.52 | +0.31 (+4.30%) | 4,251,975 |
10 Feb 2021 | CNY | 7.18 | 7.29 | 7.11 | 7.21 | 7.21 | +0.04 (+0.56%) | 2,786,505 |
9 Feb 2021 | CNY | 7.1 | 7.28 | 7.06 | 7.17 | 7.17 | +0.06 (+0.84%) | 3,661,990 |
8 Feb 2021 | CNY | 7.35 | 7.37 | 7.08 | 7.11 | 7.11 | -0.14 (-1.93%) | 3,486,960 |
5 Feb 2021 | CNY | 7.47 | 7.68 | 7.23 | 7.25 | 7.25 | -0.21 (-2.82%) | 4,438,955 |
4 Feb 2021 | CNY | 7.63 | 7.69 | 7.36 | 7.46 | 7.46 | -0.24 (-3.12%) | 4,662,680 |
3 Feb 2021 | CNY | 7.96 | 8.01 | 7.64 | 7.7 | 7.7 | -0.29 (-3.63%) | 5,847,770 |
2 Feb 2021 | CNY | 7.74 | 8.29 | 7.71 | 7.99 | 7.99 | +0.33 (+4.31%) | 8,428,855 |
1 Feb 2021 | CNY | 7.5 | 7.9 | 7.5 | 7.66 | 7.66 | +0.1 (+1.32%) | 4,702,526 |
29 Jan 2021 | CNY | 7.88 | 7.93 | 7.41 | 7.56 | 7.56 | -0.34 (-4.30%) | 7,260,710 |
28 Jan 2021 | CNY | 8.29 | 8.35 | 7.81 | 7.9 | 7.9 | -0.7 (-8.14%) | 11,311,875 |
27 Jan 2021 | CNY | 8.05 | 8.65 | 7.93 | 8.6 | 8.6 | +0.63 (+7.90%) | 12,754,990 |
26 Jan 2021 | CNY | 8.18 | 8.34 | 7.92 | 7.97 | 7.97 | -0.25 (-3.04%) | 5,819,030 |
25 Jan 2021 | CNY | 8.23 | 8.48 | 8.15 | 8.22 | 8.22 | -0.13 (-1.56%) | 6,722,473 |
22 Jan 2021 | CNY | 8.47 | 8.86 | 8.35 | 8.35 | 8.35 | -0.08 (-0.95%) | 7,815,538 |
21 Jan 2021 | CNY | 8.41 | 8.54 | 8.38 | 8.43 | 8.43 | +0.05 (+0.60%) | 6,554,913 |
20 Jan 2021 | CNY | 8.35 | 8.52 | 8.28 | 8.38 | 8.38 | -0.1 (-1.18%) | 7,725,743 |
19 Jan 2021 | CNY | 8.48 | 8.76 | 8.35 | 8.48 | 8.48 | -0.06 (-0.70%) | 11,576,742 |
18 Jan 2021 | CNY | 7.98 | 8.69 | 7.89 | 8.54 | 8.54 | +0.65 (+8.24%) | 15,230,431 |
15 Jan 2021 | CNY | 7.56 | 7.93 | 7.55 | 7.89 | 7.89 | +0.34 (+4.50%) | 8,311,515 |
14 Jan 2021 | CNY | 7.59 | 7.74 | 7.4 | 7.55 | 7.55 | +0.04 (+0.53%) | 6,804,796 |
13 Jan 2021 | CNY | 7.94 | 8.04 | 7.46 | 7.51 | 7.51 | -0.49 (-6.13%) | 9,890,077 |