Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 7.64 | 7.85 | 7.4 | 7.43 | 7.43 | -0.2 (-2.62%) | 3,055,172 |
22 Feb 2021 | CNY | 7.47 | 7.84 | 7.47 | 7.63 | 7.63 | +0.23 (+3.11%) | 4,265,600 |
19 Feb 2021 | CNY | 7.04 | 7.48 | 7.02 | 7.4 | 7.4 | +0.32 (+4.52%) | 2,937,240 |
18 Feb 2021 | CNY | 6.85 | 7.2 | 6.85 | 7.08 | 7.08 | +0.26 (+3.81%) | 2,515,000 |
10 Feb 2021 | CNY | 6.86 | 6.95 | 6.77 | 6.82 | 6.82 | -0.04 (-0.58%) | 2,283,387 |
9 Feb 2021 | CNY | 6.67 | 6.86 | 6.54 | 6.86 | 6.86 | +0.26 (+3.94%) | 2,663,700 |
8 Feb 2021 | CNY | 6.8 | 6.91 | 6.57 | 6.6 | 6.6 | -0.2 (-2.94%) | 2,578,000 |
5 Feb 2021 | CNY | 6.88 | 7.05 | 6.77 | 6.8 | 6.8 | -0.08 (-1.16%) | 2,053,780 |
4 Feb 2021 | CNY | 7.1 | 7.18 | 6.84 | 6.88 | 6.88 | -0.2 (-2.82%) | 2,525,707 |
3 Feb 2021 | CNY | 7.4 | 7.43 | 7.01 | 7.08 | 7.08 | -0.3 (-4.07%) | 2,833,960 |
2 Feb 2021 | CNY | 7.33 | 7.46 | 7.21 | 7.38 | 7.38 | +0.02 (+0.27%) | 2,587,320 |
1 Feb 2021 | CNY | 7.6 | 7.68 | 7.3 | 7.36 | 7.36 | -0.16 (-2.13%) | 3,853,600 |
29 Jan 2021 | CNY | 7.86 | 7.96 | 7.42 | 7.52 | 7.52 | -0.26 (-3.34%) | 4,004,600 |
28 Jan 2021 | CNY | 7.86 | 8.19 | 7.77 | 7.78 | 7.78 | -0.36 (-4.42%) | 3,692,500 |
27 Jan 2021 | CNY | 8.27 | 8.55 | 7.99 | 8.14 | 8.14 | -0.11 (-1.33%) | 3,151,060 |
26 Jan 2021 | CNY | 8.45 | 8.5 | 8.17 | 8.25 | 8.25 | -0.21 (-2.48%) | 2,944,460 |
25 Jan 2021 | CNY | 8.1 | 8.69 | 8 | 8.46 | 8.46 | +0.31 (+3.80%) | 6,196,181 |
22 Jan 2021 | CNY | 8.19 | 8.33 | 8.11 | 8.15 | 8.15 | -0.14 (-1.69%) | 2,877,420 |
21 Jan 2021 | CNY | 8.37 | 8.52 | 8.27 | 8.29 | 8.29 | +0.01 (+0.12%) | 2,994,800 |
20 Jan 2021 | CNY | 8.35 | 8.48 | 8.19 | 8.28 | 8.28 | -0.07 (-0.84%) | 2,718,460 |
19 Jan 2021 | CNY | 8.2 | 8.44 | 8.13 | 8.35 | 8.35 | +0.14 (+1.71%) | 2,972,480 |
18 Jan 2021 | CNY | 7.84 | 8.37 | 7.76 | 8.21 | 8.21 | +0.34 (+4.32%) | 4,012,600 |
15 Jan 2021 | CNY | 7.5 | 7.92 | 7.48 | 7.87 | 7.87 | +0.34 (+4.52%) | 3,717,220 |
14 Jan 2021 | CNY | 7.55 | 7.71 | 7.41 | 7.53 | 7.53 | -0.03 (-0.40%) | 3,259,400 |
13 Jan 2021 | CNY | 8.01 | 8.02 | 7.53 | 7.56 | 7.56 | -0.43 (-5.38%) | 3,681,860 |
12 Jan 2021 | CNY | 7.78 | 8.16 | 7.78 | 7.99 | 7.99 | +0.11 (+1.40%) | 3,391,900 |
11 Jan 2021 | CNY | 8.24 | 8.43 | 7.83 | 7.88 | 7.88 | -0.41 (-4.95%) | 4,062,240 |
8 Jan 2021 | CNY | 8.3 | 8.66 | 8.05 | 8.29 | 8.29 | -0.02 (-0.24%) | 6,694,292 |
7 Jan 2021 | CNY | 8.78 | 9.02 | 8.17 | 8.31 | 8.31 | -0.64 (-7.15%) | 6,996,640 |
6 Jan 2021 | CNY | 9.33 | 9.39 | 8.88 | 8.95 | 8.95 | -0.45 (-4.79%) | 5,079,100 |