Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 9.56 | 10.08 | 9.43 | 10 | 10 | +0.38 (+3.95%) | 79,747,333 |
22 Feb 2021 | CNY | 9.46 | 9.99 | 9.45 | 9.62 | 9.62 | +0.15 (+1.58%) | 56,659,023 |
19 Feb 2021 | CNY | 9.85 | 9.85 | 9.27 | 9.47 | 9.47 | -0.33 (-3.37%) | 59,072,569 |
18 Feb 2021 | CNY | 9.52 | 9.93 | 9.46 | 9.8 | 9.8 | +0.77 (+8.53%) | 79,460,755 |
10 Feb 2021 | CNY | 9.16 | 9.16 | 8.86 | 9.03 | 9.03 | -0.1 (-1.10%) | 26,949,250 |
9 Feb 2021 | CNY | 8.9 | 9.21 | 8.9 | 9.13 | 9.13 | +0.2 (+2.24%) | 27,972,053 |
8 Feb 2021 | CNY | 8.43 | 9.09 | 8.43 | 8.93 | 8.93 | +0.54 (+6.44%) | 41,130,302 |
5 Feb 2021 | CNY | 8.73 | 8.87 | 8.33 | 8.39 | 8.39 | -0.41 (-4.66%) | 39,058,738 |
4 Feb 2021 | CNY | 9.11 | 9.27 | 8.73 | 8.8 | 8.8 | -0.32 (-3.51%) | 53,305,642 |
3 Feb 2021 | CNY | 9.05 | 9.32 | 8.9 | 9.12 | 9.12 | +0.02 (+0.22%) | 36,781,506 |
2 Feb 2021 | CNY | 9.09 | 9.33 | 9.03 | 9.1 | 9.1 | +0.07 (+0.78%) | 35,420,914 |
1 Feb 2021 | CNY | 8.86 | 9.16 | 8.77 | 9.03 | 9.03 | +0.21 (+2.38%) | 38,485,277 |
29 Jan 2021 | CNY | 9.05 | 9.23 | 8.65 | 8.82 | 8.82 | -0.17 (-1.89%) | 41,368,956 |
28 Jan 2021 | CNY | 9.05 | 9.37 | 8.92 | 8.99 | 8.99 | -0.14 (-1.53%) | 50,370,861 |
27 Jan 2021 | CNY | 8.9 | 9.24 | 8.83 | 9.13 | 9.13 | +0.23 (+2.58%) | 50,757,006 |
26 Jan 2021 | CNY | 8.84 | 9.17 | 8.71 | 8.9 | 8.9 | -0.03 (-0.34%) | 66,669,648 |
25 Jan 2021 | CNY | 8.28 | 8.93 | 8.08 | 8.93 | 8.93 | +0.81 (+9.98%) | 85,871,500 |
22 Jan 2021 | CNY | 8.26 | 8.29 | 8.04 | 8.12 | 8.12 | -0.12 (-1.46%) | 26,247,877 |
21 Jan 2021 | CNY | 7.68 | 8.44 | 7.64 | 8.24 | 8.24 | +0.55 (+7.15%) | 49,219,361 |
20 Jan 2021 | CNY | 7.65 | 7.73 | 7.55 | 7.69 | 7.69 | -0.04 (-0.52%) | 12,195,478 |
19 Jan 2021 | CNY | 7.61 | 7.9 | 7.45 | 7.73 | 7.73 | -0.07 (-0.90%) | 22,640,136 |
18 Jan 2021 | CNY | 7.66 | 7.86 | 7.55 | 7.8 | 7.8 | +0.14 (+1.83%) | 17,499,014 |
15 Jan 2021 | CNY | 7.6 | 7.73 | 7.58 | 7.66 | 7.66 | +0.04 (+0.52%) | 14,509,015 |
14 Jan 2021 | CNY | 7.85 | 7.94 | 7.61 | 7.62 | 7.62 | -0.26 (-3.30%) | 23,730,183 |
13 Jan 2021 | CNY | 7.93 | 8.08 | 7.76 | 7.88 | 7.88 | -0.14 (-1.75%) | 25,995,125 |
12 Jan 2021 | CNY | 8.22 | 8.29 | 7.91 | 8.02 | 8.02 | -0.31 (-3.72%) | 33,508,521 |
11 Jan 2021 | CNY | 8.44 | 8.65 | 8.23 | 8.33 | 8.33 | -0.07 (-0.83%) | 39,461,529 |
8 Jan 2021 | CNY | 7.9 | 8.44 | 7.74 | 8.4 | 8.4 | +0.54 (+6.87%) | 48,398,383 |
7 Jan 2021 | CNY | 7.94 | 8.16 | 7.77 | 7.86 | 7.86 | -0.17 (-2.12%) | 25,655,796 |
6 Jan 2021 | CNY | 8.06 | 8.13 | 7.9 | 8.03 | 8.03 | -0.1 (-1.23%) | 20,799,534 |