Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 9.49 | 9.61 | 9.36 | 9.59 | 9.59 | +0.1 (+1.05%) | 13,641,873 |
12 Jan 2021 | CNY | 9.4 | 9.55 | 9.36 | 9.49 | 9.49 | +0.07 (+0.74%) | 13,547,105 |
11 Jan 2021 | CNY | 9.65 | 9.72 | 9.4 | 9.42 | 9.42 | -0.32 (-3.29%) | 24,403,642 |
8 Jan 2021 | CNY | 9.73 | 9.94 | 9.65 | 9.74 | 9.74 | +0.01 (+0.10%) | 14,929,371 |
7 Jan 2021 | CNY | 9.96 | 10.01 | 9.68 | 9.73 | 9.73 | -0.27 (-2.70%) | 22,451,099 |
6 Jan 2021 | CNY | 10.2 | 10.2 | 9.95 | 10 | 10 | -0.22 (-2.15%) | 14,215,998 |
5 Jan 2021 | CNY | 10.38 | 10.41 | 10.12 | 10.22 | 10.22 | -0.19 (-1.83%) | 14,718,810 |
4 Jan 2021 | CNY | 10.27 | 10.51 | 10.21 | 10.41 | 10.41 | +0.15 (+1.46%) | 13,137,722 |
31 Dec 2020 | CNY | 10 | 10.42 | 9.81 | 10.26 | 10.26 | +0.27 (+2.70%) | 19,522,078 |
30 Dec 2020 | CNY | 9.97 | 10.07 | 9.89 | 9.99 | 9.99 | -0.01 (-0.10%) | 8,685,047 |
29 Dec 2020 | CNY | 9.94 | 10.08 | 9.89 | 10 | 10 | +0.09 (+0.91%) | 9,072,649 |
28 Dec 2020 | CNY | 10.05 | 10.11 | 9.86 | 9.91 | 9.91 | -0.29 (-2.84%) | 12,586,692 |
25 Dec 2020 | CNY | 10.05 | 10.24 | 10 | 10.2 | 10.2 | +0.19 (+1.90%) | 6,032,034 |
24 Dec 2020 | CNY | 10.25 | 10.34 | 10.01 | 10.01 | 10.01 | -0.29 (-2.82%) | 11,109,318 |
23 Dec 2020 | CNY | 10.24 | 10.38 | 10.14 | 10.3 | 10.3 | +0.06 (+0.59%) | 8,347,598 |
22 Dec 2020 | CNY | 10.63 | 10.67 | 10.2 | 10.24 | 10.24 | -0.45 (-4.21%) | 21,350,069 |
21 Dec 2020 | CNY | 10.89 | 10.9 | 10.53 | 10.69 | 10.69 | -0.27 (-2.46%) | 18,207,702 |
18 Dec 2020 | CNY | 11.07 | 11.1 | 10.88 | 10.96 | 10.96 | -0.12 (-1.08%) | 9,882,533 |
17 Dec 2020 | CNY | 10.91 | 11.11 | 10.88 | 11.08 | 11.08 | +0.13 (+1.19%) | 9,015,980 |
16 Dec 2020 | CNY | 10.7 | 11.1 | 10.63 | 10.95 | 10.95 | +0.23 (+2.15%) | 10,939,469 |
15 Dec 2020 | CNY | 10.68 | 10.79 | 10.59 | 10.72 | 10.72 | +0.02 (+0.19%) | 8,225,469 |
14 Dec 2020 | CNY | 10.52 | 10.74 | 10.45 | 10.7 | 10.7 | +0.2 (+1.90%) | 11,197,509 |
11 Dec 2020 | CNY | 10.91 | 10.95 | 10.42 | 10.5 | 10.5 | -0.41 (-3.76%) | 15,541,644 |
10 Dec 2020 | CNY | 10.81 | 11.04 | 10.78 | 10.91 | 10.91 | +0.1 (+0.93%) | 10,170,797 |
9 Dec 2020 | CNY | 11.2 | 11.23 | 10.8 | 10.81 | 10.81 | -0.37 (-3.31%) | 14,271,255 |
8 Dec 2020 | CNY | 11.2 | 11.28 | 11.14 | 11.18 | 11.18 | -0.06 (-0.53%) | 7,487,133 |
7 Dec 2020 | CNY | 11.44 | 11.45 | 11.23 | 11.24 | 11.24 | -0.21 (-1.83%) | 9,414,712 |
4 Dec 2020 | CNY | 11.43 | 11.62 | 11.36 | 11.45 | 11.45 | +0.01 (+0.09%) | 13,505,671 |
3 Dec 2020 | CNY | 11.41 | 11.53 | 11.28 | 11.44 | 11.44 | -0.03 (-0.26%) | 12,304,551 |
2 Dec 2020 | CNY | 11.31 | 11.48 | 11.24 | 11.47 | 11.47 | +0.15 (+1.33%) | 16,741,797 |