Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2021 | CNY | 7.09 | 7.39 | 7.09 | 7.29 | 7.29 | +0.18 (+2.53%) | 2,366,950 |
23 Feb 2021 | CNY | 7.12 | 7.24 | 7.03 | 7.11 | 7.11 | -0.04 (-0.56%) | 2,533,066 |
22 Feb 2021 | CNY | 7.22 | 7.4 | 7.02 | 7.15 | 7.15 | +0.08 (+1.13%) | 3,124,510 |
19 Feb 2021 | CNY | 6.76 | 7.07 | 6.67 | 7.07 | 7.07 | +0.32 (+4.74%) | 2,330,660 |
18 Feb 2021 | CNY | 6.49 | 6.8 | 6.48 | 6.75 | 6.75 | +0.38 (+5.97%) | 2,197,250 |
10 Feb 2021 | CNY | 6.32 | 6.5 | 6.21 | 6.37 | 6.37 | +0.11 (+1.76%) | 1,766,350 |
9 Feb 2021 | CNY | 6.13 | 6.29 | 6.13 | 6.26 | 6.26 | +0.1 (+1.62%) | 1,662,950 |
8 Feb 2021 | CNY | 6.35 | 6.39 | 6.13 | 6.16 | 6.16 | -0.16 (-2.53%) | 1,811,700 |
5 Feb 2021 | CNY | 6.49 | 6.68 | 6.32 | 6.32 | 6.32 | -0.1 (-1.56%) | 1,461,150 |
4 Feb 2021 | CNY | 6.65 | 6.65 | 6.28 | 6.42 | 6.42 | -0.24 (-3.60%) | 1,618,100 |
3 Feb 2021 | CNY | 6.86 | 6.88 | 6.59 | 6.66 | 6.66 | -0.12 (-1.77%) | 2,055,217 |
2 Feb 2021 | CNY | 6.92 | 6.92 | 6.68 | 6.78 | 6.78 | -0.04 (-0.59%) | 1,660,600 |
1 Feb 2021 | CNY | 6.64 | 6.87 | 6.64 | 6.82 | 6.82 | +0.09 (+1.34%) | 2,422,500 |
29 Jan 2021 | CNY | 6.9 | 7.01 | 6.63 | 6.73 | 6.73 | -0.22 (-3.17%) | 3,699,200 |
28 Jan 2021 | CNY | 6.9 | 7.11 | 6.85 | 6.95 | 6.95 | -0.02 (-0.29%) | 1,976,450 |
27 Jan 2021 | CNY | 7.04 | 7.08 | 6.9 | 6.97 | 6.97 | -0.02 (-0.29%) | 1,727,900 |
26 Jan 2021 | CNY | 7.15 | 7.25 | 6.95 | 6.99 | 6.99 | -0.14 (-1.96%) | 1,856,100 |
25 Jan 2021 | CNY | 7.38 | 7.38 | 7.1 | 7.13 | 7.13 | -0.27 (-3.65%) | 2,203,950 |
22 Jan 2021 | CNY | 7.43 | 7.54 | 7.37 | 7.4 | 7.4 | -0.13 (-1.73%) | 2,102,800 |
21 Jan 2021 | CNY | 7.65 | 7.67 | 7.42 | 7.53 | 7.53 | -0.09 (-1.18%) | 2,650,050 |
20 Jan 2021 | CNY | 7.8 | 7.97 | 7.49 | 7.62 | 7.62 | -0.17 (-2.18%) | 4,057,700 |
19 Jan 2021 | CNY | 7.64 | 8.05 | 7.46 | 7.79 | 7.79 | +0.15 (+1.96%) | 5,471,616 |
18 Jan 2021 | CNY | 7.03 | 7.65 | 7 | 7.64 | 7.64 | +0.58 (+8.22%) | 5,854,255 |
15 Jan 2021 | CNY | 6.89 | 7.14 | 6.81 | 7.06 | 7.06 | +0.23 (+3.37%) | 4,014,200 |
14 Jan 2021 | CNY | 6.81 | 6.94 | 6.67 | 6.83 | 6.83 | +0.04 (+0.59%) | 2,881,700 |
13 Jan 2021 | CNY | 7.12 | 7.16 | 6.7 | 6.79 | 6.79 | -0.33 (-4.63%) | 4,633,850 |
12 Jan 2021 | CNY | 7.13 | 7.39 | 7.01 | 7.12 | 7.12 | -0.03 (-0.42%) | 3,593,838 |
11 Jan 2021 | CNY | 7.52 | 7.69 | 7.12 | 7.15 | 7.15 | -0.3 (-4.03%) | 3,853,850 |
8 Jan 2021 | CNY | 7.61 | 7.89 | 7.38 | 7.45 | 7.45 | -0.16 (-2.10%) | 3,157,250 |
7 Jan 2021 | CNY | 8.09 | 8.09 | 7.51 | 7.61 | 7.61 | -0.46 (-5.70%) | 4,496,199 |