Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2021 | CNY | 4.84 | 5.2 | 4.84 | 5.03 | 5.03 | +0.27 (+5.67%) | 26,220,303 |
8 Feb 2021 | CNY | 4.79 | 4.95 | 4.65 | 4.76 | 4.76 | -0.22 (-4.42%) | 26,684,285 |
5 Feb 2021 | CNY | 5.19 | 5.34 | 4.97 | 4.98 | 4.98 | -0.54 (-9.78%) | 56,908,033 |
4 Feb 2021 | CNY | 4.67 | 5.52 | 4.67 | 5.52 | 5.52 | +0.5 (+9.96%) | 82,378,785 |
3 Feb 2021 | CNY | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.56 (-10.04%) | 4,459,500 |
2 Feb 2021 | CNY | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.62 (-10%) | 4,740,100 |
1 Feb 2021 | CNY | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | -0.69 (-10.01%) | 2,114,800 |
29 Jan 2021 | CNY | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.77 (-10.05%) | 2,659,100 |
28 Jan 2021 | CNY | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.85 (-9.99%) | 5,927,900 |
27 Jan 2021 | CNY | 8.66 | 8.73 | 8.47 | 8.51 | 8.51 | -0.15 (-1.73%) | 9,490,906 |
26 Jan 2021 | CNY | 8.76 | 8.96 | 8.61 | 8.66 | 8.66 | -0.2 (-2.26%) | 11,111,944 |
25 Jan 2021 | CNY | 9.13 | 9.13 | 8.73 | 8.86 | 8.86 | -0.32 (-3.49%) | 15,357,700 |
22 Jan 2021 | CNY | 9.26 | 9.32 | 9.14 | 9.18 | 9.18 | -0.14 (-1.50%) | 9,178,104 |
21 Jan 2021 | CNY | 9.23 | 9.57 | 9.15 | 9.32 | 9.32 | +0.1 (+1.08%) | 12,828,425 |
20 Jan 2021 | CNY | 9.3 | 9.36 | 9.2 | 9.22 | 9.22 | -0.13 (-1.39%) | 8,351,360 |
19 Jan 2021 | CNY | 9.42 | 9.53 | 9.32 | 9.35 | 9.35 | -0.11 (-1.16%) | 9,708,074 |
18 Jan 2021 | CNY | 9.25 | 9.54 | 9.23 | 9.46 | 9.46 | +0.25 (+2.71%) | 13,545,528 |
15 Jan 2021 | CNY | 9.17 | 9.34 | 9.07 | 9.21 | 9.21 | -0.01 (-0.11%) | 10,045,200 |
14 Jan 2021 | CNY | 9.31 | 9.4 | 8.89 | 9.22 | 9.22 | -0.23 (-2.43%) | 20,690,445 |
13 Jan 2021 | CNY | 10.1 | 10.16 | 9.16 | 9.45 | 9.45 | -0.73 (-7.17%) | 38,462,596 |
12 Jan 2021 | CNY | 10.09 | 10.34 | 10.04 | 10.18 | 10.18 | +0.02 (+0.20%) | 13,156,501 |
11 Jan 2021 | CNY | 10.2 | 10.45 | 10.05 | 10.16 | 10.16 | -0.07 (-0.68%) | 14,420,801 |
8 Jan 2021 | CNY | 10.09 | 10.49 | 10 | 10.23 | 10.23 | +0.16 (+1.59%) | 16,555,537 |
7 Jan 2021 | CNY | 10.35 | 10.38 | 10.01 | 10.07 | 10.07 | -0.27 (-2.61%) | 16,541,347 |
6 Jan 2021 | CNY | 10.6 | 10.61 | 10.27 | 10.34 | 10.34 | -0.38 (-3.54%) | 19,823,159 |
5 Jan 2021 | CNY | 10.26 | 11.08 | 10.18 | 10.72 | 10.72 | +0.36 (+3.47%) | 36,074,715 |
4 Jan 2021 | CNY | 10.18 | 10.43 | 10.04 | 10.36 | 10.36 | +0.07 (+0.68%) | 21,514,082 |
31 Dec 2020 | CNY | 10.34 | 10.54 | 10.19 | 10.29 | 10.29 | +0.03 (+0.29%) | 18,637,259 |
30 Dec 2020 | CNY | 10.39 | 10.43 | 10.14 | 10.26 | 10.26 | -0.32 (-3.02%) | 22,058,094 |
29 Dec 2020 | CNY | 9.92 | 10.88 | 9.9 | 10.58 | 10.58 | +0.59 (+5.91%) | 38,962,522 |