Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 8.47 | 8.84 | 8.47 | 8.78 | 8.78 | +0.28 (+3.29%) | 1,447,176 |
2 Mar 2021 | CNY | 8.48 | 8.63 | 8.38 | 8.5 | 8.5 | -0.05 (-0.58%) | 1,046,641 |
1 Mar 2021 | CNY | 8.57 | 8.76 | 8.48 | 8.55 | 8.55 | 0.0 (0.0%) | 925,600 |
26 Feb 2021 | CNY | 8.68 | 8.73 | 8.52 | 8.55 | 8.55 | -0.17 (-1.95%) | 889,200 |
25 Feb 2021 | CNY | 8.7 | 8.84 | 8.45 | 8.72 | 8.72 | +0.07 (+0.81%) | 1,250,143 |
24 Feb 2021 | CNY | 8.8 | 8.99 | 8.56 | 8.65 | 8.65 | -0.1 (-1.14%) | 1,946,502 |
23 Feb 2021 | CNY | 8.91 | 9.06 | 8.7 | 8.75 | 8.75 | -0.36 (-3.95%) | 2,464,000 |
22 Feb 2021 | CNY | 8.6 | 9.2 | 8.58 | 9.11 | 9.11 | +0.53 (+6.18%) | 3,169,895 |
19 Feb 2021 | CNY | 8.36 | 8.75 | 8.25 | 8.58 | 8.58 | +0.22 (+2.63%) | 1,997,560 |
18 Feb 2021 | CNY | 8.6 | 8.68 | 8.26 | 8.36 | 8.36 | -0.27 (-3.13%) | 2,253,700 |
10 Feb 2021 | CNY | 8.5 | 8.76 | 8.49 | 8.63 | 8.63 | +0.12 (+1.41%) | 2,309,781 |
9 Feb 2021 | CNY | 8.66 | 8.69 | 8.44 | 8.51 | 8.51 | -0.14 (-1.62%) | 2,233,825 |
8 Feb 2021 | CNY | 8.68 | 8.88 | 8.4 | 8.65 | 8.65 | -0.05 (-0.57%) | 2,733,446 |
5 Feb 2021 | CNY | 8.65 | 8.79 | 8.33 | 8.7 | 8.7 | +0.05 (+0.58%) | 3,121,462 |
4 Feb 2021 | CNY | 8.16 | 8.8 | 8.06 | 8.65 | 8.65 | +0.5 (+6.13%) | 4,585,136 |
3 Feb 2021 | CNY | 8.02 | 8.43 | 7.95 | 8.15 | 8.15 | +0.12 (+1.49%) | 2,849,700 |
2 Feb 2021 | CNY | 8.01 | 8.24 | 7.96 | 8.03 | 8.03 | +0.05 (+0.63%) | 1,924,600 |
1 Feb 2021 | CNY | 7.75 | 8.12 | 7.53 | 7.98 | 7.98 | +0.24 (+3.10%) | 2,570,103 |
29 Jan 2021 | CNY | 8.12 | 8.12 | 7.66 | 7.74 | 7.74 | -0.34 (-4.21%) | 3,425,800 |
28 Jan 2021 | CNY | 7.35 | 8.09 | 7.24 | 8.08 | 8.08 | +0.66 (+8.89%) | 6,255,978 |
27 Jan 2021 | CNY | 6.89 | 7.5 | 6.81 | 7.42 | 7.42 | +0.56 (+8.16%) | 3,582,404 |
26 Jan 2021 | CNY | 6.64 | 6.9 | 6.58 | 6.86 | 6.86 | +0.15 (+2.24%) | 1,367,801 |
25 Jan 2021 | CNY | 6.8 | 6.92 | 6.71 | 6.71 | 6.71 | -0.07 (-1.03%) | 1,569,666 |
22 Jan 2021 | CNY | 7.03 | 7.03 | 6.69 | 6.78 | 6.78 | -0.18 (-2.59%) | 1,871,500 |
21 Jan 2021 | CNY | 7.08 | 7.08 | 6.94 | 6.96 | 6.96 | +0.02 (+0.29%) | 990,500 |
20 Jan 2021 | CNY | 6.94 | 7.01 | 6.87 | 6.94 | 6.94 | -0.05 (-0.72%) | 1,042,703 |
19 Jan 2021 | CNY | 6.89 | 7.1 | 6.87 | 6.99 | 6.99 | +0.1 (+1.45%) | 1,272,974 |
18 Jan 2021 | CNY | 6.86 | 6.99 | 6.86 | 6.89 | 6.89 | +0.03 (+0.44%) | 770,100 |
15 Jan 2021 | CNY | 6.8 | 7.04 | 6.7 | 6.86 | 6.86 | +0.04 (+0.59%) | 1,206,100 |
14 Jan 2021 | CNY | 7.02 | 7.04 | 6.64 | 6.82 | 6.82 | -0.2 (-2.85%) | 2,348,201 |