Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | CNY | 9.6 | 9.81 | 9.44 | 9.76 | 9.76 | +0.28 (+2.95%) | 10,010,902 |
14 Apr 2021 | CNY | 9.5 | 9.85 | 9.2 | 9.48 | 9.48 | -0.12 (-1.25%) | 13,254,796 |
13 Apr 2021 | CNY | 9.37 | 9.68 | 8.88 | 9.6 | 9.6 | +0.25 (+2.67%) | 12,129,888 |
12 Apr 2021 | CNY | 9.53 | 10.2 | 8.8 | 9.35 | 9.35 | -0.25 (-2.60%) | 13,035,702 |
9 Apr 2021 | CNY | 10.3 | 10.4 | 9.4 | 9.6 | 9.6 | +0.15 (+1.59%) | 25,359,173 |
7 Apr 2021 | CNY | 9.59 | 9.65 | 9.21 | 9.45 | 9.45 | -0.07 (-0.74%) | 6,208,377 |
6 Apr 2021 | CNY | 9.12 | 9.52 | 9.05 | 9.52 | 9.52 | +0.45 (+4.96%) | 5,847,381 |
2 Apr 2021 | CNY | 8.79 | 9.15 | 8.79 | 9.07 | 9.07 | +0.26 (+2.95%) | 4,527,723 |
1 Apr 2021 | CNY | 8.67 | 8.84 | 8.55 | 8.81 | 8.81 | +0.11 (+1.26%) | 3,282,761 |
31 Mar 2021 | CNY | 8.73 | 8.8 | 8.6 | 8.7 | 8.7 | -0.01 (-0.11%) | 2,516,260 |
30 Mar 2021 | CNY | 8.88 | 8.88 | 8.62 | 8.71 | 8.71 | -0.03 (-0.34%) | 2,629,868 |
29 Mar 2021 | CNY | 8.63 | 8.82 | 8.49 | 8.74 | 8.74 | +0.08 (+0.92%) | 4,111,704 |
26 Mar 2021 | CNY | 8.62 | 8.78 | 8.53 | 8.66 | 8.66 | +0.01 (+0.12%) | 2,748,672 |
25 Mar 2021 | CNY | 8.52 | 8.7 | 8.4 | 8.65 | 8.65 | -0.03 (-0.35%) | 3,741,454 |
24 Mar 2021 | CNY | 8.91 | 8.95 | 8.4 | 8.68 | 8.68 | -0.09 (-1.03%) | 5,471,761 |
23 Mar 2021 | CNY | 8.71 | 8.9 | 8.34 | 8.77 | 8.77 | -0.01 (-0.11%) | 4,502,000 |
22 Mar 2021 | CNY | 9 | 9.09 | 8.75 | 8.78 | 8.78 | +0.12 (+1.39%) | 4,964,100 |
19 Mar 2021 | CNY | 8.08 | 8.66 | 8.08 | 8.66 | 8.66 | +0.41 (+4.97%) | 3,099,893 |
18 Mar 2021 | CNY | 8.24 | 8.25 | 8.02 | 8.25 | 8.25 | +0.01 (+0.12%) | 1,657,505 |
17 Mar 2021 | CNY | 8.25 | 8.25 | 8.01 | 8.24 | 8.24 | +0.13 (+1.60%) | 1,544,850 |
16 Mar 2021 | CNY | 8.06 | 8.17 | 8.06 | 8.11 | 8.11 | -0.01 (-0.12%) | 935,480 |
15 Mar 2021 | CNY | 8.08 | 8.3 | 8.02 | 8.12 | 8.12 | +0.1 (+1.25%) | 1,839,000 |
12 Mar 2021 | CNY | 7.64 | 8.02 | 7.56 | 8.02 | 8.02 | +0.38 (+4.97%) | 1,342,860 |
11 Mar 2021 | CNY | 7.66 | 7.78 | 7.56 | 7.64 | 7.64 | 0.0 (0.0%) | 1,372,300 |
10 Mar 2021 | CNY | 7.86 | 7.97 | 7.59 | 7.64 | 7.64 | -0.15 (-1.93%) | 1,436,000 |
9 Mar 2021 | CNY | 7.99 | 8.04 | 7.7 | 7.79 | 7.79 | -0.13 (-1.64%) | 1,955,075 |
8 Mar 2021 | CNY | 8.03 | 8.25 | 7.81 | 7.92 | 7.92 | -0.26 (-3.18%) | 1,929,700 |
5 Mar 2021 | CNY | 8.06 | 8.32 | 8.06 | 8.18 | 8.18 | +0.03 (+0.37%) | 1,542,900 |
4 Mar 2021 | CNY | 8.45 | 8.56 | 8.08 | 8.15 | 8.15 | -0.27 (-3.21%) | 3,048,861 |
3 Mar 2021 | CNY | 8.01 | 8.54 | 8.01 | 8.42 | 8.42 | +0.19 (+2.31%) | 2,594,600 |