Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 7.53 | 7.53 | 7 | 7.16 | 7.16 | -0.37 (-4.91%) | 3,626,370 |
12 Jan 2021 | CNY | 7.68 | 7.87 | 7.48 | 7.53 | 7.53 | -0.1 (-1.31%) | 2,955,100 |
11 Jan 2021 | CNY | 8.05 | 8.18 | 7.56 | 7.63 | 7.63 | -0.42 (-5.22%) | 2,704,940 |
8 Jan 2021 | CNY | 8.17 | 8.38 | 7.85 | 8.05 | 8.05 | -0.03 (-0.37%) | 2,850,800 |
7 Jan 2021 | CNY | 8.64 | 8.64 | 8 | 8.08 | 8.08 | -0.56 (-6.48%) | 3,513,808 |
6 Jan 2021 | CNY | 9.05 | 9.08 | 8.55 | 8.64 | 8.64 | -0.44 (-4.85%) | 3,288,720 |
5 Jan 2021 | CNY | 9.3 | 9.33 | 9.01 | 9.08 | 9.08 | -0.2 (-2.16%) | 2,193,200 |
4 Jan 2021 | CNY | 9.25 | 9.4 | 9.12 | 9.28 | 9.28 | +0.03 (+0.32%) | 1,959,740 |
31 Dec 2020 | CNY | 9.06 | 9.33 | 9.02 | 9.25 | 9.25 | +0.14 (+1.54%) | 2,748,740 |
30 Dec 2020 | CNY | 9.01 | 9.13 | 8.9 | 9.11 | 9.11 | +0.08 (+0.89%) | 2,328,160 |
29 Dec 2020 | CNY | 8.9 | 9.2 | 8.9 | 9.03 | 9.03 | +0.13 (+1.46%) | 2,979,760 |
28 Dec 2020 | CNY | 9.23 | 9.38 | 8.85 | 8.9 | 8.9 | -0.33 (-3.58%) | 2,628,600 |
25 Dec 2020 | CNY | 9.07 | 9.53 | 9.07 | 9.23 | 9.23 | +0.16 (+1.76%) | 3,177,460 |
24 Dec 2020 | CNY | 9.47 | 9.47 | 9 | 9.07 | 9.07 | -0.36 (-3.82%) | 2,733,950 |
23 Dec 2020 | CNY | 9.69 | 10.02 | 9.36 | 9.43 | 9.43 | -0.26 (-2.68%) | 3,102,780 |
22 Dec 2020 | CNY | 10.15 | 10.17 | 9.5 | 9.69 | 9.69 | -0.51 (-5%) | 2,722,920 |
21 Dec 2020 | CNY | 10.06 | 10.41 | 9.96 | 10.2 | 10.2 | +0.05 (+0.49%) | 1,628,600 |
18 Dec 2020 | CNY | 10.57 | 10.7 | 10.15 | 10.15 | 10.15 | -0.31 (-2.96%) | 1,886,800 |
17 Dec 2020 | CNY | 10.39 | 10.73 | 9.95 | 10.46 | 10.46 | +0.15 (+1.45%) | 3,025,720 |
16 Dec 2020 | CNY | 10.89 | 10.9 | 10.23 | 10.31 | 10.31 | -0.48 (-4.45%) | 2,189,500 |
15 Dec 2020 | CNY | 10.81 | 11.16 | 10.72 | 10.79 | 10.79 | -0.07 (-0.64%) | 2,310,200 |
14 Dec 2020 | CNY | 10.56 | 10.92 | 10.29 | 10.86 | 10.86 | +0.24 (+2.26%) | 3,073,420 |
11 Dec 2020 | CNY | 11.13 | 11.13 | 10.5 | 10.62 | 10.62 | -0.38 (-3.45%) | 2,481,820 |
10 Dec 2020 | CNY | 10.99 | 11.16 | 10.72 | 11 | 11 | +0.08 (+0.73%) | 2,909,140 |
9 Dec 2020 | CNY | 11.22 | 11.22 | 10.81 | 10.92 | 10.92 | -0.24 (-2.15%) | 2,136,420 |
8 Dec 2020 | CNY | 11.33 | 11.33 | 11.13 | 11.16 | 11.16 | -0.04 (-0.36%) | 1,207,480 |
7 Dec 2020 | CNY | 11.39 | 11.6 | 11.17 | 11.2 | 11.2 | -0.2 (-1.75%) | 3,093,880 |
4 Dec 2020 | CNY | 11.42 | 11.5 | 11.32 | 11.4 | 11.4 | +0.03 (+0.26%) | 1,419,600 |
3 Dec 2020 | CNY | 11.38 | 11.48 | 11.17 | 11.37 | 11.37 | -0.04 (-0.35%) | 2,155,400 |
2 Dec 2020 | CNY | 11.54 | 11.59 | 11.35 | 11.41 | 11.41 | -0.12 (-1.04%) | 1,732,900 |