Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2021 | CNY | 8.39 | 8.5 | 8.03 | 8.07 | 8.07 | -0.28 (-3.35%) | 3,622,600 |
5 Jan 2021 | CNY | 8.52 | 8.61 | 8.27 | 8.35 | 8.35 | -0.18 (-2.11%) | 2,880,150 |
4 Jan 2021 | CNY | 8.51 | 8.67 | 8.42 | 8.53 | 8.53 | +0.04 (+0.47%) | 2,882,950 |
31 Dec 2020 | CNY | 8.23 | 8.62 | 8.23 | 8.49 | 8.49 | +0.23 (+2.78%) | 2,973,239 |
30 Dec 2020 | CNY | 8.26 | 8.36 | 8.17 | 8.26 | 8.26 | -0.02 (-0.24%) | 2,270,367 |
29 Dec 2020 | CNY | 8.28 | 8.43 | 8.24 | 8.28 | 8.28 | +0.06 (+0.73%) | 2,409,900 |
28 Dec 2020 | CNY | 8.43 | 8.55 | 8.19 | 8.22 | 8.22 | -0.29 (-3.41%) | 2,968,700 |
25 Dec 2020 | CNY | 8.46 | 8.62 | 8.25 | 8.51 | 8.51 | +0.19 (+2.28%) | 2,673,600 |
24 Dec 2020 | CNY | 8.76 | 8.76 | 8.31 | 8.32 | 8.32 | -0.37 (-4.26%) | 3,839,100 |
23 Dec 2020 | CNY | 8.76 | 8.95 | 8.62 | 8.69 | 8.69 | -0.08 (-0.91%) | 2,651,850 |
22 Dec 2020 | CNY | 9.08 | 9.15 | 8.73 | 8.77 | 8.77 | -0.31 (-3.41%) | 3,621,150 |
21 Dec 2020 | CNY | 9.03 | 9.18 | 8.93 | 9.08 | 9.08 | +0.06 (+0.67%) | 2,492,200 |
18 Dec 2020 | CNY | 9.25 | 9.3 | 9.02 | 9.02 | 9.02 | -0.24 (-2.59%) | 3,009,200 |
17 Dec 2020 | CNY | 9.25 | 9.38 | 8.91 | 9.26 | 9.26 | +0.07 (+0.76%) | 3,784,300 |
16 Dec 2020 | CNY | 9.56 | 9.6 | 9.17 | 9.19 | 9.19 | -0.41 (-4.27%) | 3,622,850 |
15 Dec 2020 | CNY | 9.71 | 9.9 | 9.58 | 9.6 | 9.6 | -0.2 (-2.04%) | 3,628,100 |
14 Dec 2020 | CNY | 9.66 | 10.16 | 9.55 | 9.8 | 9.8 | +0.12 (+1.24%) | 3,995,000 |
11 Dec 2020 | CNY | 10.35 | 10.35 | 9.58 | 9.68 | 9.68 | -0.58 (-5.65%) | 5,709,200 |
10 Dec 2020 | CNY | 10.71 | 10.72 | 10.19 | 10.26 | 10.26 | -0.67 (-6.13%) | 7,056,877 |
9 Dec 2020 | CNY | 10.49 | 11.48 | 10.44 | 10.93 | 10.93 | +0.52 (+5.00%) | 8,756,700 |
8 Dec 2020 | CNY | 10.86 | 10.9 | 10.4 | 10.41 | 10.41 | -0.51 (-4.67%) | 4,773,750 |
7 Dec 2020 | CNY | 10.79 | 11.06 | 10.71 | 10.92 | 10.92 | +0.03 (+0.28%) | 3,825,150 |
4 Dec 2020 | CNY | 10.99 | 11.16 | 10.79 | 10.89 | 10.89 | -0.21 (-1.89%) | 4,960,750 |
3 Dec 2020 | CNY | 11.18 | 11.34 | 10.91 | 11.1 | 11.1 | -0.08 (-0.72%) | 7,248,110 |
2 Dec 2020 | CNY | 10.65 | 11.23 | 10.59 | 11.18 | 11.18 | +0.52 (+4.88%) | 8,904,750 |
1 Dec 2020 | CNY | 10.63 | 10.71 | 10.49 | 10.66 | 10.66 | +0.01 (+0.09%) | 4,059,717 |
30 Nov 2020 | CNY | 10.42 | 10.98 | 10.35 | 10.65 | 10.65 | +0.01 (+0.09%) | 6,294,950 |
27 Nov 2020 | CNY | 10.32 | 10.88 | 10.32 | 10.64 | 10.64 | +0.41 (+4.01%) | 6,822,100 |
26 Nov 2020 | CNY | 10.24 | 10.46 | 10.2 | 10.23 | 10.23 | -0.12 (-1.16%) | 2,397,400 |
25 Nov 2020 | CNY | 10.3 | 10.68 | 10.3 | 10.35 | 10.35 | +0.18 (+1.77%) | 4,482,850 |