Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 9.68 | 9.84 | 9.65 | 9.79 | 9.79 | +0.09 (+0.93%) | 1,046,251 |
2 Mar 2021 | CNY | 9.77 | 9.84 | 9.68 | 9.7 | 9.7 | -0.07 (-0.72%) | 858,000 |
1 Mar 2021 | CNY | 9.68 | 9.77 | 9.64 | 9.77 | 9.77 | +0.12 (+1.24%) | 1,156,487 |
26 Feb 2021 | CNY | 9.57 | 9.7 | 9.52 | 9.65 | 9.65 | +0.05 (+0.52%) | 975,017 |
25 Feb 2021 | CNY | 9.64 | 9.66 | 9.58 | 9.6 | 9.6 | -0.03 (-0.31%) | 641,100 |
24 Feb 2021 | CNY | 9.62 | 9.66 | 9.56 | 9.63 | 9.63 | +0.01 (+0.10%) | 1,040,048 |
23 Feb 2021 | CNY | 9.72 | 9.78 | 9.6 | 9.62 | 9.62 | -0.18 (-1.84%) | 1,166,755 |
22 Feb 2021 | CNY | 9.75 | 9.96 | 9.72 | 9.8 | 9.8 | +0.05 (+0.51%) | 2,020,802 |
19 Feb 2021 | CNY | 9.62 | 9.83 | 9.52 | 9.75 | 9.75 | +0.13 (+1.35%) | 1,473,356 |
18 Feb 2021 | CNY | 9.51 | 9.69 | 9.45 | 9.62 | 9.62 | +0.18 (+1.91%) | 1,222,334 |
10 Feb 2021 | CNY | 9.46 | 9.46 | 9.37 | 9.44 | 9.44 | +0.01 (+0.11%) | 744,147 |
9 Feb 2021 | CNY | 9.4 | 9.56 | 9.3 | 9.43 | 9.43 | -0.04 (-0.42%) | 1,177,071 |
8 Feb 2021 | CNY | 9.33 | 9.68 | 9.31 | 9.47 | 9.47 | +0.13 (+1.39%) | 1,351,300 |
5 Feb 2021 | CNY | 9.13 | 10.07 | 9.12 | 9.34 | 9.34 | +0.19 (+2.08%) | 2,522,156 |
4 Feb 2021 | CNY | 9.23 | 9.35 | 8.98 | 9.15 | 9.15 | -0.19 (-2.03%) | 1,187,800 |
3 Feb 2021 | CNY | 9.5 | 9.5 | 9.22 | 9.34 | 9.34 | -0.11 (-1.16%) | 767,801 |
2 Feb 2021 | CNY | 9.41 | 9.54 | 9.38 | 9.45 | 9.45 | +0.01 (+0.11%) | 760,415 |
1 Feb 2021 | CNY | 9.34 | 9.48 | 9.2 | 9.44 | 9.44 | +0.21 (+2.28%) | 735,840 |
29 Jan 2021 | CNY | 9.34 | 9.37 | 9.15 | 9.23 | 9.23 | -0.1 (-1.07%) | 634,402 |
28 Jan 2021 | CNY | 9.32 | 9.39 | 9.28 | 9.33 | 9.33 | -0.06 (-0.64%) | 601,200 |
27 Jan 2021 | CNY | 9.32 | 9.42 | 9.27 | 9.39 | 9.39 | +0.07 (+0.75%) | 556,211 |
26 Jan 2021 | CNY | 9.53 | 9.58 | 9.28 | 9.32 | 9.32 | -0.23 (-2.41%) | 1,013,040 |
25 Jan 2021 | CNY | 9.77 | 9.84 | 9.52 | 9.55 | 9.55 | -0.25 (-2.55%) | 1,491,551 |
22 Jan 2021 | CNY | 9.63 | 10.25 | 9.42 | 9.8 | 9.8 | +0.23 (+2.40%) | 2,414,389 |
21 Jan 2021 | CNY | 9.57 | 9.64 | 9.55 | 9.57 | 9.57 | 0.0 (0.0%) | 751,400 |
20 Jan 2021 | CNY | 9.53 | 9.6 | 9.47 | 9.57 | 9.57 | +0.05 (+0.53%) | 606,316 |
19 Jan 2021 | CNY | 9.42 | 9.56 | 9.39 | 9.52 | 9.52 | +0.06 (+0.63%) | 1,034,612 |
18 Jan 2021 | CNY | 9.46 | 9.59 | 9.43 | 9.46 | 9.46 | +0.01 (+0.11%) | 796,002 |
15 Jan 2021 | CNY | 9.35 | 9.49 | 9.33 | 9.45 | 9.45 | +0.08 (+0.85%) | 648,826 |
14 Jan 2021 | CNY | 9.2 | 9.54 | 9.13 | 9.37 | 9.37 | +0.17 (+1.85%) | 1,013,700 |