Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 7.09 | 7.12 | 6.79 | 6.85 | 6.85 | -0.21 (-2.97%) | 2,378,409 |
12 Jan 2021 | CNY | 7 | 7.22 | 7 | 7.06 | 7.06 | -0.02 (-0.28%) | 1,481,001 |
11 Jan 2021 | CNY | 7.33 | 7.33 | 6.99 | 7.08 | 7.08 | -0.27 (-3.67%) | 2,513,259 |
8 Jan 2021 | CNY | 7.27 | 7.52 | 7.02 | 7.35 | 7.35 | +0.08 (+1.10%) | 3,022,703 |
7 Jan 2021 | CNY | 7.7 | 7.71 | 7.19 | 7.27 | 7.27 | -0.36 (-4.72%) | 4,227,627 |
6 Jan 2021 | CNY | 7.85 | 7.87 | 7.61 | 7.63 | 7.63 | -0.22 (-2.80%) | 2,506,810 |
5 Jan 2021 | CNY | 7.97 | 8.09 | 7.79 | 7.85 | 7.85 | -0.12 (-1.51%) | 2,347,221 |
4 Jan 2021 | CNY | 7.93 | 8.05 | 7.93 | 7.97 | 7.97 | +0.04 (+0.50%) | 2,595,704 |
31 Dec 2020 | CNY | 8.01 | 8.12 | 7.9 | 7.93 | 7.93 | 0.0 (0.0%) | 2,285,821 |
30 Dec 2020 | CNY | 7.95 | 8.02 | 7.76 | 7.93 | 7.93 | -0.09 (-1.12%) | 3,135,237 |
29 Dec 2020 | CNY | 7.79 | 8.25 | 7.73 | 8.02 | 8.02 | +0.3 (+3.89%) | 5,827,300 |
28 Dec 2020 | CNY | 8.28 | 8.35 | 7.58 | 7.72 | 7.72 | -0.66 (-7.88%) | 7,411,900 |
25 Dec 2020 | CNY | 8.58 | 8.58 | 8.23 | 8.38 | 8.38 | -0.19 (-2.22%) | 2,837,600 |
24 Dec 2020 | CNY | 9.14 | 9.18 | 8.4 | 8.57 | 8.57 | -0.53 (-5.82%) | 5,432,200 |
23 Dec 2020 | CNY | 9.08 | 9.23 | 9.03 | 9.1 | 9.1 | -0.02 (-0.22%) | 1,964,975 |
22 Dec 2020 | CNY | 9.3 | 9.36 | 9.08 | 9.12 | 9.12 | -0.25 (-2.67%) | 3,247,200 |
21 Dec 2020 | CNY | 9.47 | 9.47 | 9.3 | 9.37 | 9.37 | -0.13 (-1.37%) | 2,403,251 |
18 Dec 2020 | CNY | 9.46 | 9.62 | 9.37 | 9.5 | 9.5 | +0.03 (+0.32%) | 2,965,384 |
17 Dec 2020 | CNY | 9.4 | 9.54 | 9.28 | 9.47 | 9.47 | -0.03 (-0.32%) | 2,083,510 |
16 Dec 2020 | CNY | 9.52 | 9.52 | 9.35 | 9.5 | 9.5 | -0.03 (-0.31%) | 1,876,243 |
15 Dec 2020 | CNY | 9.8 | 9.8 | 9.5 | 9.53 | 9.53 | -0.18 (-1.85%) | 2,704,349 |
14 Dec 2020 | CNY | 9.34 | 9.75 | 9.19 | 9.71 | 9.71 | +0.35 (+3.74%) | 3,947,981 |
11 Dec 2020 | CNY | 9.77 | 9.77 | 9.26 | 9.36 | 9.36 | -0.4 (-4.10%) | 4,538,423 |
10 Dec 2020 | CNY | 9.82 | 9.83 | 9.6 | 9.76 | 9.76 | -0.08 (-0.81%) | 3,356,501 |
9 Dec 2020 | CNY | 9.95 | 9.95 | 9.73 | 9.84 | 9.84 | -0.19 (-1.89%) | 4,348,108 |
8 Dec 2020 | CNY | 10.19 | 10.27 | 9.93 | 10.03 | 10.03 | -0.39 (-3.74%) | 7,609,074 |
7 Dec 2020 | CNY | 9.9 | 10.65 | 9.83 | 10.42 | 10.42 | +0.44 (+4.41%) | 10,577,973 |
4 Dec 2020 | CNY | 9.66 | 10.12 | 9.62 | 9.98 | 9.98 | +0.45 (+4.72%) | 8,974,694 |
3 Dec 2020 | CNY | 9.72 | 9.72 | 9.51 | 9.53 | 9.53 | -0.21 (-2.16%) | 4,139,101 |
2 Dec 2020 | CNY | 9.75 | 9.81 | 9.69 | 9.74 | 9.74 | -0.12 (-1.22%) | 3,369,441 |