Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 12.34 | 12.45 | 12.06 | 12.22 | 12.22 | -0.13 (-1.05%) | 51,215,591 |
12 Jan 2021 | CNY | 11.98 | 12.83 | 11.8 | 12.35 | 12.35 | +0.21 (+1.73%) | 75,351,183 |
11 Jan 2021 | CNY | 12.08 | 12.43 | 11.9 | 12.14 | 12.14 | 0.0 (0.0%) | 60,641,950 |
8 Jan 2021 | CNY | 12.23 | 12.48 | 11.89 | 12.14 | 12.14 | -0.22 (-1.78%) | 57,781,418 |
7 Jan 2021 | CNY | 12.36 | 12.55 | 12.15 | 12.36 | 12.36 | -0.14 (-1.12%) | 68,598,158 |
6 Jan 2021 | CNY | 12.11 | 12.68 | 12.05 | 12.5 | 12.5 | +0.25 (+2.04%) | 88,806,770 |
5 Jan 2021 | CNY | 12.31 | 12.81 | 12.09 | 12.25 | 12.25 | -0.25 (-2%) | 93,102,277 |
4 Jan 2021 | CNY | 12.43 | 12.75 | 11.91 | 12.5 | 12.5 | +0.34 (+2.80%) | 139,747,318 |
31 Dec 2020 | CNY | 12.06 | 12.44 | 11.76 | 12.16 | 12.16 | +0.03 (+0.25%) | 112,783,634 |
30 Dec 2020 | CNY | 11.69 | 12.67 | 11.48 | 12.13 | 12.13 | +0.37 (+3.15%) | 188,946,801 |
29 Dec 2020 | CNY | 11.6 | 11.76 | 11.25 | 11.76 | 11.76 | +1.07 (+10.01%) | 107,021,248 |
28 Dec 2020 | CNY | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | +0.97 (+9.98%) | 16,453,349 |
25 Dec 2020 | CNY | 9.74 | 9.77 | 9.56 | 9.72 | 9.72 | -0.09 (-0.92%) | 19,081,680 |
24 Dec 2020 | CNY | 9.59 | 9.89 | 9.57 | 9.81 | 9.81 | +0.24 (+2.51%) | 40,469,352 |
23 Dec 2020 | CNY | 9.27 | 9.57 | 9.24 | 9.57 | 9.57 | +0.32 (+3.46%) | 18,397,980 |
22 Dec 2020 | CNY | 9.48 | 9.52 | 9.23 | 9.25 | 9.25 | -0.26 (-2.73%) | 13,556,302 |
21 Dec 2020 | CNY | 9.42 | 9.53 | 9.39 | 9.51 | 9.51 | +0.1 (+1.06%) | 13,219,063 |
18 Dec 2020 | CNY | 9.34 | 9.47 | 9.31 | 9.41 | 9.41 | +0.03 (+0.32%) | 12,826,126 |
17 Dec 2020 | CNY | 9.35 | 9.39 | 9.12 | 9.38 | 9.38 | -0.01 (-0.11%) | 19,283,623 |
16 Dec 2020 | CNY | 9.54 | 9.58 | 9.38 | 9.39 | 9.39 | -0.14 (-1.47%) | 15,037,586 |
15 Dec 2020 | CNY | 9.56 | 9.62 | 9.49 | 9.53 | 9.53 | -0.04 (-0.42%) | 11,639,329 |
14 Dec 2020 | CNY | 9.59 | 9.64 | 9.5 | 9.57 | 9.57 | -0.01 (-0.10%) | 11,706,806 |
11 Dec 2020 | CNY | 9.81 | 9.82 | 9.51 | 9.58 | 9.58 | -0.23 (-2.34%) | 17,634,293 |
10 Dec 2020 | CNY | 9.78 | 9.84 | 9.72 | 9.81 | 9.81 | +0.01 (+0.10%) | 9,343,631 |
9 Dec 2020 | CNY | 9.9 | 9.95 | 9.78 | 9.8 | 9.8 | -0.08 (-0.81%) | 16,392,729 |
8 Dec 2020 | CNY | 10.02 | 10.04 | 9.85 | 9.88 | 9.88 | -0.14 (-1.40%) | 21,802,303 |
7 Dec 2020 | CNY | 10.13 | 10.14 | 10.01 | 10.02 | 10.02 | -0.11 (-1.09%) | 16,492,367 |
4 Dec 2020 | CNY | 10.09 | 10.17 | 10.02 | 10.13 | 10.13 | +0.03 (+0.30%) | 18,394,563 |
3 Dec 2020 | CNY | 10.19 | 10.21 | 10.07 | 10.1 | 10.1 | -0.1 (-0.98%) | 20,246,206 |
2 Dec 2020 | CNY | 10.18 | 10.27 | 10.12 | 10.2 | 10.2 | +0.02 (+0.20%) | 25,991,220 |