Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 9.35 | 9.42 | 8.88 | 8.98 | 8.98 | -0.33 (-3.54%) | 4,368,800 |
12 Jan 2021 | CNY | 9.4 | 9.95 | 9.23 | 9.31 | 9.31 | 0.0 (0.0%) | 6,654,800 |
11 Jan 2021 | CNY | 9.89 | 10.03 | 9.24 | 9.31 | 9.31 | -0.58 (-5.86%) | 5,278,396 |
8 Jan 2021 | CNY | 9.99 | 10.38 | 9.7 | 9.89 | 9.89 | -0.06 (-0.60%) | 5,470,300 |
7 Jan 2021 | CNY | 10.62 | 10.62 | 9.87 | 9.95 | 9.95 | -0.68 (-6.40%) | 4,992,300 |
6 Jan 2021 | CNY | 10.99 | 10.99 | 10.62 | 10.63 | 10.63 | -0.55 (-4.92%) | 4,595,258 |
5 Jan 2021 | CNY | 11.05 | 11.66 | 10.62 | 11.18 | 11.18 | +0.12 (+1.08%) | 6,913,786 |
4 Jan 2021 | CNY | 10.9 | 11.08 | 10.85 | 11.06 | 11.06 | +0.19 (+1.75%) | 2,877,300 |
31 Dec 2020 | CNY | 10.81 | 11.05 | 10.73 | 10.87 | 10.87 | +0.13 (+1.21%) | 3,179,158 |
30 Dec 2020 | CNY | 10.7 | 10.95 | 10.7 | 10.74 | 10.74 | -0.03 (-0.28%) | 2,528,359 |
29 Dec 2020 | CNY | 11 | 11.3 | 10.74 | 10.77 | 10.77 | -0.09 (-0.83%) | 3,629,000 |
28 Dec 2020 | CNY | 11.22 | 11.27 | 10.84 | 10.86 | 10.86 | -0.35 (-3.12%) | 3,347,371 |
25 Dec 2020 | CNY | 11.31 | 11.66 | 11.14 | 11.21 | 11.21 | -0.03 (-0.27%) | 3,878,586 |
24 Dec 2020 | CNY | 11.56 | 11.68 | 11.1 | 11.24 | 11.24 | -0.42 (-3.60%) | 4,614,800 |
23 Dec 2020 | CNY | 11.45 | 11.91 | 11.36 | 11.66 | 11.66 | +0.11 (+0.95%) | 4,977,286 |
22 Dec 2020 | CNY | 12.25 | 12.25 | 11.5 | 11.55 | 11.55 | -0.78 (-6.33%) | 6,930,300 |
21 Dec 2020 | CNY | 12.41 | 12.59 | 12.22 | 12.33 | 12.33 | -0.11 (-0.88%) | 2,725,500 |
18 Dec 2020 | CNY | 12.81 | 12.99 | 12.37 | 12.44 | 12.44 | -0.37 (-2.89%) | 4,389,650 |
17 Dec 2020 | CNY | 12.65 | 12.91 | 12.29 | 12.81 | 12.81 | +0.23 (+1.83%) | 3,931,000 |
16 Dec 2020 | CNY | 12.99 | 13.05 | 12.48 | 12.58 | 12.58 | -0.42 (-3.23%) | 3,548,600 |
15 Dec 2020 | CNY | 13.4 | 13.4 | 12.88 | 13 | 13 | -0.43 (-3.20%) | 3,814,700 |
14 Dec 2020 | CNY | 13.1 | 13.49 | 12.88 | 13.43 | 13.43 | +0.11 (+0.83%) | 3,446,200 |
11 Dec 2020 | CNY | 14.05 | 14.1 | 12.96 | 13.32 | 13.32 | -0.7 (-4.99%) | 5,947,150 |
10 Dec 2020 | CNY | 13.88 | 14.3 | 13.84 | 14.02 | 14.02 | +0.13 (+0.94%) | 2,453,900 |
9 Dec 2020 | CNY | 14.51 | 14.64 | 13.76 | 13.89 | 13.89 | -0.73 (-4.99%) | 5,382,186 |
8 Dec 2020 | CNY | 15.28 | 15.28 | 14.54 | 14.62 | 14.62 | -0.69 (-4.51%) | 4,820,400 |
7 Dec 2020 | CNY | 15.3 | 15.48 | 15.1 | 15.31 | 15.31 | 0.0 (0.0%) | 3,699,750 |
4 Dec 2020 | CNY | 14.77 | 15.48 | 14.56 | 15.31 | 15.31 | +0.54 (+3.66%) | 6,239,968 |
3 Dec 2020 | CNY | 14.52 | 14.98 | 14.42 | 14.77 | 14.77 | +0.09 (+0.61%) | 3,938,059 |
2 Dec 2020 | CNY | 15.16 | 15.2 | 14.5 | 14.68 | 14.68 | -0.62 (-4.05%) | 6,395,309 |