Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 8.72 | 8.86 | 8.48 | 8.52 | 8.52 | -0.32 (-3.62%) | 19,123,372 |
22 Feb 2021 | CNY | 8.74 | 9.2 | 8.74 | 8.84 | 8.84 | +0.1 (+1.14%) | 31,606,300 |
19 Feb 2021 | CNY | 8.78 | 8.88 | 8.35 | 8.74 | 8.74 | -0.13 (-1.47%) | 23,673,777 |
18 Feb 2021 | CNY | 8.91 | 9.25 | 8.71 | 8.87 | 8.87 | +0.17 (+1.95%) | 28,028,200 |
10 Feb 2021 | CNY | 8.68 | 8.92 | 8.53 | 8.7 | 8.7 | +0.02 (+0.23%) | 24,669,825 |
9 Feb 2021 | CNY | 8.05 | 8.86 | 8 | 8.68 | 8.68 | +0.63 (+7.83%) | 31,232,472 |
8 Feb 2021 | CNY | 7.74 | 8.26 | 7.61 | 8.05 | 8.05 | +0.3 (+3.87%) | 22,400,629 |
5 Feb 2021 | CNY | 8.38 | 8.44 | 7.7 | 7.75 | 7.75 | -0.73 (-8.61%) | 37,594,336 |
4 Feb 2021 | CNY | 7.75 | 8.48 | 7.39 | 8.48 | 8.48 | +0.77 (+9.99%) | 41,404,204 |
3 Feb 2021 | CNY | 8.01 | 8.19 | 7.65 | 7.71 | 7.71 | -0.3 (-3.75%) | 24,686,083 |
2 Feb 2021 | CNY | 8.08 | 8.14 | 7.83 | 8.01 | 8.01 | -0.01 (-0.12%) | 22,181,168 |
1 Feb 2021 | CNY | 8.04 | 8.29 | 7.77 | 8.02 | 8.02 | -0.08 (-0.99%) | 25,912,392 |
29 Jan 2021 | CNY | 9.02 | 9.13 | 8.1 | 8.1 | 8.1 | -0.9 (-10%) | 42,923,598 |
28 Jan 2021 | CNY | 8.94 | 9.48 | 8.76 | 9 | 9 | -0.12 (-1.32%) | 34,010,873 |
27 Jan 2021 | CNY | 9.55 | 9.8 | 8.69 | 9.12 | 9.12 | -0.54 (-5.59%) | 46,903,533 |
26 Jan 2021 | CNY | 9.07 | 9.8 | 9.02 | 9.66 | 9.66 | +0.47 (+5.11%) | 60,302,871 |
25 Jan 2021 | CNY | 8.72 | 9.44 | 8.61 | 9.19 | 9.19 | +0.44 (+5.03%) | 60,275,735 |
22 Jan 2021 | CNY | 8.95 | 9 | 8.53 | 8.75 | 8.75 | -0.35 (-3.85%) | 48,305,840 |
21 Jan 2021 | CNY | 9.3 | 9.68 | 9.04 | 9.1 | 9.1 | -0.37 (-3.91%) | 49,812,407 |
20 Jan 2021 | CNY | 9.25 | 9.64 | 8.93 | 9.47 | 9.47 | -0.02 (-0.21%) | 59,827,694 |
19 Jan 2021 | CNY | 8.8 | 9.94 | 8.71 | 9.49 | 9.49 | +0.45 (+4.98%) | 88,212,930 |
18 Jan 2021 | CNY | 8.3 | 9.19 | 8.3 | 9.04 | 9.04 | +0.67 (+8.00%) | 47,134,311 |
15 Jan 2021 | CNY | 7.82 | 8.6 | 7.78 | 8.37 | 8.37 | +0.5 (+6.35%) | 42,579,959 |
14 Jan 2021 | CNY | 7.88 | 8.1 | 7.68 | 7.87 | 7.87 | -0.27 (-3.32%) | 32,268,584 |
13 Jan 2021 | CNY | 7.58 | 8.25 | 7.55 | 8.14 | 8.14 | +0.51 (+6.68%) | 50,847,713 |
12 Jan 2021 | CNY | 7.25 | 7.8 | 7.11 | 7.63 | 7.63 | +0.28 (+3.81%) | 38,481,349 |
11 Jan 2021 | CNY | 7.14 | 7.89 | 7.04 | 7.35 | 7.35 | +0.18 (+2.51%) | 47,844,146 |
8 Jan 2021 | CNY | 7.3 | 7.37 | 6.85 | 7.17 | 7.17 | +0.04 (+0.56%) | 26,076,022 |
7 Jan 2021 | CNY | 7.03 | 7.42 | 7.01 | 7.13 | 7.13 | +0.05 (+0.71%) | 27,740,072 |
6 Jan 2021 | CNY | 7.4 | 7.45 | 7.02 | 7.08 | 7.08 | -0.25 (-3.41%) | 23,765,665 |