Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2021 | CNY | 7.71 | 7.84 | 7.54 | 7.56 | 7.56 | -0.24 (-3.08%) | 3,680,967 |
7 Apr 2021 | CNY | 7.65 | 7.89 | 7.6 | 7.8 | 7.8 | +0.21 (+2.77%) | 4,702,150 |
6 Apr 2021 | CNY | 7.28 | 7.64 | 7.22 | 7.59 | 7.59 | +0.23 (+3.13%) | 4,191,466 |
2 Apr 2021 | CNY | 7.43 | 7.44 | 7.26 | 7.36 | 7.36 | -0.1 (-1.34%) | 3,542,071 |
1 Apr 2021 | CNY | 7.42 | 7.82 | 7.27 | 7.46 | 7.46 | +0.06 (+0.81%) | 5,386,450 |
31 Mar 2021 | CNY | 7.32 | 7.45 | 7.26 | 7.4 | 7.4 | +0.06 (+0.82%) | 2,651,300 |
30 Mar 2021 | CNY | 7.78 | 7.78 | 7.3 | 7.34 | 7.34 | -0.46 (-5.90%) | 5,505,439 |
29 Mar 2021 | CNY | 7.81 | 7.94 | 7.75 | 7.8 | 7.8 | -0.04 (-0.51%) | 3,270,339 |
26 Mar 2021 | CNY | 7.77 | 7.94 | 7.77 | 7.84 | 7.84 | +0.06 (+0.77%) | 3,384,010 |
25 Mar 2021 | CNY | 7.93 | 8.15 | 7.75 | 7.78 | 7.78 | -0.32 (-3.95%) | 5,739,766 |
24 Mar 2021 | CNY | 7.99 | 8.41 | 7.91 | 8.1 | 8.1 | -0.05 (-0.61%) | 6,442,308 |
23 Mar 2021 | CNY | 8.57 | 8.75 | 8.02 | 8.15 | 8.15 | -0.42 (-4.90%) | 8,598,800 |
22 Mar 2021 | CNY | 8.54 | 8.88 | 8.51 | 8.57 | 8.57 | +0.04 (+0.47%) | 8,770,500 |
19 Mar 2021 | CNY | 8.51 | 8.94 | 8.46 | 8.53 | 8.53 | -0.35 (-3.94%) | 9,188,153 |
18 Mar 2021 | CNY | 8.5 | 9.2 | 8.22 | 8.88 | 8.88 | +0.37 (+4.35%) | 13,845,165 |
17 Mar 2021 | CNY | 8.42 | 8.59 | 8.31 | 8.51 | 8.51 | -0.04 (-0.47%) | 7,636,183 |
16 Mar 2021 | CNY | 8.03 | 8.64 | 7.85 | 8.55 | 8.55 | +0.57 (+7.14%) | 10,986,416 |
15 Mar 2021 | CNY | 8.25 | 8.44 | 7.88 | 7.98 | 7.98 | -0.37 (-4.43%) | 8,230,861 |
12 Mar 2021 | CNY | 8.02 | 8.57 | 7.84 | 8.35 | 8.35 | +0.25 (+3.09%) | 10,927,144 |
11 Mar 2021 | CNY | 7.87 | 8.43 | 7.8 | 8.1 | 8.1 | +0.07 (+0.87%) | 8,987,953 |
10 Mar 2021 | CNY | 7.9 | 8.49 | 7.7 | 8.03 | 8.03 | +0.07 (+0.88%) | 11,164,997 |
9 Mar 2021 | CNY | 8.06 | 8.56 | 7.91 | 7.96 | 7.96 | -0.98 (-10.96%) | 15,558,086 |
8 Mar 2021 | CNY | 9.79 | 10.37 | 8.8 | 8.94 | 8.94 | +0.06 (+0.68%) | 22,173,448 |
5 Mar 2021 | CNY | 7.65 | 8.88 | 7.5 | 8.88 | 8.88 | +1.48 (+20%) | 5,487,766 |
4 Mar 2021 | CNY | 7.43 | 7.63 | 7.33 | 7.4 | 7.4 | -0.04 (-0.54%) | 1,800,000 |
3 Mar 2021 | CNY | 7.38 | 7.6 | 7.22 | 7.44 | 7.44 | +0.02 (+0.27%) | 1,916,174 |
2 Mar 2021 | CNY | 7.44 | 7.47 | 7.25 | 7.42 | 7.42 | 0.0 (0.0%) | 1,691,117 |
1 Mar 2021 | CNY | 7.31 | 7.47 | 7.31 | 7.42 | 7.42 | +0.18 (+2.49%) | 1,607,917 |
26 Feb 2021 | CNY | 7.02 | 7.34 | 7 | 7.24 | 7.24 | +0.09 (+1.26%) | 1,937,156 |
25 Feb 2021 | CNY | 7.37 | 7.39 | 7.06 | 7.15 | 7.15 | -0.14 (-1.92%) | 2,429,705 |