Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | CNY | 9.25 | 9.38 | 9.2 | 9.24 | 9.24 | -0.03 (-0.32%) | 15,788,390 |
6 Apr 2021 | CNY | 9.25 | 9.3 | 9.11 | 9.27 | 9.27 | +0.02 (+0.22%) | 14,020,348 |
2 Apr 2021 | CNY | 9.3 | 9.43 | 9.17 | 9.25 | 9.25 | -0.01 (-0.11%) | 16,118,986 |
1 Apr 2021 | CNY | 9.26 | 9.36 | 9.14 | 9.26 | 9.26 | +0.04 (+0.43%) | 15,718,802 |
31 Mar 2021 | CNY | 9.34 | 9.42 | 9.1 | 9.22 | 9.22 | -0.12 (-1.28%) | 21,226,154 |
30 Mar 2021 | CNY | 9.36 | 9.5 | 9.2 | 9.34 | 9.34 | +0.01 (+0.11%) | 29,735,441 |
29 Mar 2021 | CNY | 8.91 | 9.34 | 8.78 | 9.33 | 9.33 | +0.46 (+5.19%) | 43,652,324 |
26 Mar 2021 | CNY | 8.67 | 8.96 | 8.62 | 8.87 | 8.87 | +0.22 (+2.54%) | 19,498,548 |
25 Mar 2021 | CNY | 8.56 | 8.74 | 8.51 | 8.65 | 8.65 | +0.05 (+0.58%) | 13,621,592 |
24 Mar 2021 | CNY | 8.74 | 8.88 | 8.42 | 8.6 | 8.6 | -0.19 (-2.16%) | 32,592,992 |
23 Mar 2021 | CNY | 8.86 | 9.24 | 8.76 | 8.79 | 8.79 | -0.1 (-1.12%) | 27,423,844 |
22 Mar 2021 | CNY | 8.89 | 9.07 | 8.76 | 8.89 | 8.89 | -0.04 (-0.45%) | 19,046,906 |
19 Mar 2021 | CNY | 9.05 | 9.17 | 8.85 | 8.93 | 8.93 | -0.27 (-2.93%) | 25,224,788 |
18 Mar 2021 | CNY | 8.78 | 9.36 | 8.67 | 9.2 | 9.2 | +0.42 (+4.78%) | 39,627,117 |
17 Mar 2021 | CNY | 8.69 | 8.87 | 8.5 | 8.78 | 8.78 | -0.09 (-1.01%) | 22,064,684 |
16 Mar 2021 | CNY | 9.09 | 9.19 | 8.75 | 8.87 | 8.87 | -0.24 (-2.63%) | 29,113,265 |
15 Mar 2021 | CNY | 9.17 | 9.33 | 9 | 9.11 | 9.11 | -0.18 (-1.94%) | 29,695,778 |
12 Mar 2021 | CNY | 8.95 | 9.36 | 8.79 | 9.29 | 9.29 | +0.34 (+3.80%) | 48,314,982 |
11 Mar 2021 | CNY | 8.66 | 8.96 | 8.66 | 8.95 | 8.95 | +0.26 (+2.99%) | 25,657,620 |
10 Mar 2021 | CNY | 8.66 | 8.74 | 8.4 | 8.69 | 8.69 | -0.01 (-0.11%) | 21,441,727 |
9 Mar 2021 | CNY | 8.48 | 8.83 | 8.28 | 8.7 | 8.7 | +0.24 (+2.84%) | 36,877,968 |
8 Mar 2021 | CNY | 8.46 | 8.82 | 8.46 | 8.46 | 8.46 | +0.09 (+1.08%) | 50,570,041 |
5 Mar 2021 | CNY | 8.43 | 8.51 | 8.11 | 8.37 | 8.37 | -0.08 (-0.95%) | 37,238,304 |
4 Mar 2021 | CNY | 8.71 | 8.79 | 8.41 | 8.45 | 8.45 | -0.31 (-3.54%) | 30,150,022 |
3 Mar 2021 | CNY | 8.6 | 8.83 | 8.53 | 8.76 | 8.76 | +0.18 (+2.10%) | 20,465,787 |
2 Mar 2021 | CNY | 8.91 | 8.91 | 8.51 | 8.58 | 8.58 | -0.28 (-3.16%) | 27,066,182 |
1 Mar 2021 | CNY | 8.78 | 8.94 | 8.7 | 8.86 | 8.86 | +0.14 (+1.61%) | 23,214,311 |
26 Feb 2021 | CNY | 9.1 | 9.15 | 8.66 | 8.72 | 8.72 | -0.53 (-5.73%) | 40,362,298 |
25 Feb 2021 | CNY | 9.72 | 9.89 | 9.19 | 9.25 | 9.25 | -0.36 (-3.75%) | 46,509,309 |
24 Feb 2021 | CNY | 10.07 | 10.2 | 9.53 | 9.61 | 9.61 | -0.39 (-3.90%) | 63,481,182 |