Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 7.55 | 7.58 | 7.42 | 7.46 | 7.46 | -0.05 (-0.67%) | 5,373,000 |
22 Feb 2021 | CNY | 7.53 | 7.69 | 7.51 | 7.51 | 7.51 | 0.0 (0.0%) | 9,485,681 |
19 Feb 2021 | CNY | 7.26 | 7.52 | 7.18 | 7.51 | 7.51 | +0.26 (+3.59%) | 8,306,671 |
18 Feb 2021 | CNY | 7.18 | 7.3 | 7.17 | 7.25 | 7.25 | +0.18 (+2.55%) | 8,080,020 |
10 Feb 2021 | CNY | 7.03 | 7.11 | 7 | 7.07 | 7.07 | +0.07 (+1.00%) | 5,274,004 |
9 Feb 2021 | CNY | 6.94 | 7.09 | 6.94 | 7 | 7 | +0.08 (+1.16%) | 5,538,090 |
8 Feb 2021 | CNY | 6.87 | 6.99 | 6.84 | 6.92 | 6.92 | +0.05 (+0.73%) | 3,469,695 |
5 Feb 2021 | CNY | 6.94 | 7.12 | 6.87 | 6.87 | 6.87 | -0.05 (-0.72%) | 5,973,100 |
4 Feb 2021 | CNY | 7.1 | 7.11 | 6.85 | 6.92 | 6.92 | -0.12 (-1.70%) | 6,641,674 |
3 Feb 2021 | CNY | 7.21 | 7.26 | 7.01 | 7.04 | 7.04 | -0.22 (-3.03%) | 7,489,252 |
2 Feb 2021 | CNY | 7.32 | 7.4 | 7.15 | 7.26 | 7.26 | -0.09 (-1.22%) | 5,741,059 |
1 Feb 2021 | CNY | 7.43 | 7.62 | 7.31 | 7.35 | 7.35 | -0.07 (-0.94%) | 6,843,571 |
29 Jan 2021 | CNY | 7.63 | 7.71 | 7.36 | 7.42 | 7.42 | -0.25 (-3.26%) | 8,006,573 |
28 Jan 2021 | CNY | 7.66 | 7.84 | 7.65 | 7.67 | 7.67 | -0.01 (-0.13%) | 8,961,133 |
27 Jan 2021 | CNY | 7.47 | 7.86 | 7.45 | 7.68 | 7.68 | +0.22 (+2.95%) | 9,009,234 |
26 Jan 2021 | CNY | 7.57 | 7.65 | 7.45 | 7.46 | 7.46 | -0.11 (-1.45%) | 4,949,315 |
25 Jan 2021 | CNY | 7.75 | 7.76 | 7.56 | 7.57 | 7.57 | -0.18 (-2.32%) | 6,616,691 |
22 Jan 2021 | CNY | 7.88 | 7.91 | 7.73 | 7.75 | 7.75 | -0.14 (-1.77%) | 6,586,954 |
21 Jan 2021 | CNY | 7.83 | 8.06 | 7.79 | 7.89 | 7.89 | +0.06 (+0.77%) | 8,102,264 |
20 Jan 2021 | CNY | 7.93 | 7.96 | 7.82 | 7.83 | 7.83 | -0.12 (-1.51%) | 4,968,309 |
19 Jan 2021 | CNY | 7.91 | 7.99 | 7.82 | 7.95 | 7.95 | +0.05 (+0.63%) | 6,119,308 |
18 Jan 2021 | CNY | 7.94 | 8.03 | 7.89 | 7.9 | 7.9 | -0.03 (-0.38%) | 5,389,600 |
15 Jan 2021 | CNY | 7.85 | 8.09 | 7.85 | 7.93 | 7.93 | +0.01 (+0.13%) | 4,713,278 |
14 Jan 2021 | CNY | 7.78 | 7.95 | 7.74 | 7.92 | 7.92 | +0.09 (+1.15%) | 5,455,509 |
13 Jan 2021 | CNY | 7.97 | 8.02 | 7.71 | 7.83 | 7.83 | -0.21 (-2.61%) | 7,599,791 |
12 Jan 2021 | CNY | 8.05 | 8.15 | 7.98 | 8.04 | 8.04 | -0.02 (-0.25%) | 6,697,200 |
11 Jan 2021 | CNY | 8.15 | 8.29 | 8.02 | 8.06 | 8.06 | +0.07 (+0.88%) | 11,106,100 |
8 Jan 2021 | CNY | 7.68 | 8.01 | 7.61 | 7.99 | 7.99 | +0.3 (+3.90%) | 9,765,340 |
7 Jan 2021 | CNY | 7.96 | 8 | 7.63 | 7.69 | 7.69 | -0.25 (-3.15%) | 11,640,416 |
6 Jan 2021 | CNY | 8.03 | 8.07 | 7.92 | 7.94 | 7.94 | -0.13 (-1.61%) | 6,128,006 |