Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 10.44 | 10.62 | 10.38 | 10.61 | 10.61 | +0.12 (+1.14%) | 14,295,709 |
2 Mar 2021 | CNY | 10.66 | 10.69 | 10.34 | 10.49 | 10.49 | -0.12 (-1.13%) | 15,318,463 |
1 Mar 2021 | CNY | 10.51 | 10.63 | 10.46 | 10.61 | 10.61 | +0.18 (+1.73%) | 11,855,590 |
26 Feb 2021 | CNY | 10.3 | 10.58 | 10.25 | 10.43 | 10.43 | -0.07 (-0.67%) | 13,430,195 |
25 Feb 2021 | CNY | 10.66 | 10.88 | 10.46 | 10.5 | 10.5 | -0.18 (-1.69%) | 22,670,313 |
24 Feb 2021 | CNY | 10.6 | 10.71 | 10.42 | 10.68 | 10.68 | +0.16 (+1.52%) | 25,105,640 |
23 Feb 2021 | CNY | 10.41 | 10.68 | 10.18 | 10.52 | 10.52 | +0.05 (+0.48%) | 32,785,377 |
22 Feb 2021 | CNY | 10.59 | 10.79 | 10.42 | 10.47 | 10.47 | -0.14 (-1.32%) | 31,486,711 |
19 Feb 2021 | CNY | 10.32 | 10.68 | 10.29 | 10.61 | 10.61 | +0.25 (+2.41%) | 21,108,057 |
18 Feb 2021 | CNY | 10.43 | 10.62 | 10.3 | 10.36 | 10.36 | +0.04 (+0.39%) | 23,715,963 |
10 Feb 2021 | CNY | 10.27 | 10.64 | 10.22 | 10.32 | 10.32 | +0.07 (+0.68%) | 26,437,842 |
9 Feb 2021 | CNY | 9.74 | 10.32 | 9.7 | 10.25 | 10.25 | +0.53 (+5.45%) | 32,670,757 |
8 Feb 2021 | CNY | 9.72 | 9.97 | 9.57 | 9.72 | 9.72 | +0.03 (+0.31%) | 16,788,346 |
5 Feb 2021 | CNY | 9.94 | 10.1 | 9.6 | 9.69 | 9.69 | -0.18 (-1.82%) | 16,885,262 |
4 Feb 2021 | CNY | 10.1 | 10.21 | 9.82 | 9.87 | 9.87 | -0.3 (-2.95%) | 24,639,534 |
3 Feb 2021 | CNY | 10.52 | 10.53 | 10.08 | 10.17 | 10.17 | -0.31 (-2.96%) | 19,583,483 |
2 Feb 2021 | CNY | 10.46 | 10.64 | 10.36 | 10.48 | 10.48 | +0.01 (+0.10%) | 18,631,961 |
1 Feb 2021 | CNY | 10.7 | 10.74 | 10.38 | 10.47 | 10.47 | -0.2 (-1.87%) | 21,167,060 |
29 Jan 2021 | CNY | 11.05 | 11.06 | 10.44 | 10.67 | 10.67 | -0.27 (-2.47%) | 22,088,530 |
28 Jan 2021 | CNY | 10.62 | 11.46 | 10.6 | 10.94 | 10.94 | +0.19 (+1.77%) | 43,805,863 |
27 Jan 2021 | CNY | 10.92 | 11.03 | 10.64 | 10.75 | 10.75 | -0.14 (-1.29%) | 22,588,522 |
26 Jan 2021 | CNY | 11.39 | 11.41 | 10.85 | 10.89 | 10.89 | -0.45 (-3.97%) | 35,923,009 |
25 Jan 2021 | CNY | 11.7 | 11.87 | 11.26 | 11.34 | 11.34 | -0.36 (-3.08%) | 38,868,155 |
22 Jan 2021 | CNY | 12.21 | 12.21 | 11.65 | 11.7 | 11.7 | -0.48 (-3.94%) | 41,369,892 |
21 Jan 2021 | CNY | 12.17 | 12.39 | 12.05 | 12.18 | 12.18 | -0.14 (-1.14%) | 38,775,470 |
20 Jan 2021 | CNY | 12.51 | 12.61 | 12.1 | 12.32 | 12.32 | -0.19 (-1.52%) | 38,654,532 |
19 Jan 2021 | CNY | 12.94 | 13.06 | 12.49 | 12.51 | 12.51 | -0.59 (-4.50%) | 60,436,974 |
18 Jan 2021 | CNY | 12.03 | 13.29 | 12.03 | 13.1 | 13.1 | +1.02 (+8.44%) | 94,264,686 |
15 Jan 2021 | CNY | 11.65 | 12.78 | 11.65 | 12.08 | 12.08 | +0.43 (+3.69%) | 63,968,393 |
14 Jan 2021 | CNY | 12.11 | 12.23 | 11.6 | 11.65 | 11.65 | -0.57 (-4.66%) | 48,133,172 |