Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 8.4 | 8.58 | 8.3 | 8.45 | 8.45 | -0.04 (-0.47%) | 2,452,349 |
22 Feb 2021 | CNY | 8.36 | 8.8 | 8.36 | 8.49 | 8.49 | +0.06 (+0.71%) | 4,502,120 |
19 Feb 2021 | CNY | 8.25 | 8.46 | 8.16 | 8.43 | 8.43 | +0.16 (+1.93%) | 2,699,220 |
18 Feb 2021 | CNY | 8.36 | 8.53 | 8.14 | 8.27 | 8.27 | -0.01 (-0.12%) | 3,346,120 |
10 Feb 2021 | CNY | 7.9 | 8.35 | 7.75 | 8.28 | 8.28 | +0.42 (+5.34%) | 4,988,439 |
9 Feb 2021 | CNY | 7.52 | 7.9 | 7.48 | 7.86 | 7.86 | +0.34 (+4.52%) | 3,011,420 |
8 Feb 2021 | CNY | 7.36 | 7.54 | 7.21 | 7.52 | 7.52 | +0.2 (+2.73%) | 1,460,789 |
5 Feb 2021 | CNY | 7.39 | 7.57 | 7.3 | 7.32 | 7.32 | -0.14 (-1.88%) | 1,313,620 |
4 Feb 2021 | CNY | 7.56 | 7.58 | 7.24 | 7.46 | 7.46 | -0.1 (-1.32%) | 1,946,980 |
3 Feb 2021 | CNY | 7.61 | 7.78 | 7.35 | 7.56 | 7.56 | -0.13 (-1.69%) | 4,123,967 |
2 Feb 2021 | CNY | 7.15 | 7.83 | 7.06 | 7.69 | 7.69 | +0.53 (+7.40%) | 4,415,327 |
1 Feb 2021 | CNY | 7.21 | 7.37 | 7.13 | 7.16 | 7.16 | -0.1 (-1.38%) | 1,738,097 |
29 Jan 2021 | CNY | 7.61 | 7.61 | 7.19 | 7.26 | 7.26 | -0.35 (-4.60%) | 3,120,330 |
28 Jan 2021 | CNY | 7.33 | 7.61 | 7.25 | 7.61 | 7.61 | +0.27 (+3.68%) | 2,797,030 |
27 Jan 2021 | CNY | 7.46 | 7.51 | 7.27 | 7.34 | 7.34 | -0.12 (-1.61%) | 1,760,380 |
26 Jan 2021 | CNY | 7.36 | 7.57 | 7.35 | 7.46 | 7.46 | -0.06 (-0.80%) | 1,660,790 |
25 Jan 2021 | CNY | 7.73 | 7.79 | 7.44 | 7.52 | 7.52 | -0.29 (-3.71%) | 2,370,080 |
22 Jan 2021 | CNY | 7.99 | 7.99 | 7.78 | 7.81 | 7.81 | -0.23 (-2.86%) | 2,185,528 |
21 Jan 2021 | CNY | 8 | 8.09 | 7.9 | 8.04 | 8.04 | +0.02 (+0.25%) | 2,844,809 |
20 Jan 2021 | CNY | 7.92 | 8.13 | 7.85 | 8.02 | 8.02 | +0.09 (+1.13%) | 3,251,600 |
19 Jan 2021 | CNY | 7.93 | 8.14 | 7.93 | 7.93 | 7.93 | -0.06 (-0.75%) | 3,365,758 |
18 Jan 2021 | CNY | 7.71 | 8.21 | 7.67 | 7.99 | 7.99 | +0.24 (+3.10%) | 4,574,138 |
15 Jan 2021 | CNY | 7.92 | 8.08 | 7.64 | 7.75 | 7.75 | -0.06 (-0.77%) | 5,993,236 |
14 Jan 2021 | CNY | 7.25 | 7.84 | 7.12 | 7.81 | 7.81 | +0.76 (+10.78%) | 7,685,129 |
13 Jan 2021 | CNY | 7.36 | 7.39 | 7 | 7.05 | 7.05 | -0.32 (-4.34%) | 3,764,493 |
12 Jan 2021 | CNY | 7.35 | 7.5 | 7.22 | 7.37 | 7.37 | -0.07 (-0.94%) | 3,729,200 |
11 Jan 2021 | CNY | 7.58 | 7.58 | 7.31 | 7.44 | 7.44 | -0.14 (-1.85%) | 4,433,280 |
8 Jan 2021 | CNY | 7.54 | 7.74 | 7.33 | 7.58 | 7.58 | -0.02 (-0.26%) | 3,960,130 |
7 Jan 2021 | CNY | 7.88 | 7.88 | 7.37 | 7.6 | 7.6 | -0.28 (-3.55%) | 5,228,040 |
6 Jan 2021 | CNY | 8.12 | 8.17 | 7.83 | 7.88 | 7.88 | -0.27 (-3.31%) | 4,346,350 |