Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 10.79 | 11.38 | 10.77 | 11.34 | 11.34 | +0.53 (+4.90%) | 57,565,864 |
2 Mar 2021 | CNY | 11.06 | 11.1 | 10.74 | 10.81 | 10.81 | -0.22 (-1.99%) | 36,779,161 |
1 Mar 2021 | CNY | 10.98 | 11.11 | 10.87 | 11.03 | 11.03 | +0.03 (+0.27%) | 33,756,012 |
26 Feb 2021 | CNY | 10.96 | 11.17 | 10.71 | 11 | 11 | -0.2 (-1.79%) | 62,076,282 |
25 Feb 2021 | CNY | 11.29 | 11.56 | 10.99 | 11.2 | 11.2 | +0.01 (+0.09%) | 76,066,386 |
24 Feb 2021 | CNY | 11.91 | 11.91 | 11.06 | 11.19 | 11.19 | -0.81 (-6.75%) | 124,104,643 |
23 Feb 2021 | CNY | 11.21 | 12.31 | 11.21 | 12 | 12 | +0.81 (+7.24%) | 122,270,397 |
22 Feb 2021 | CNY | 11.21 | 11.4 | 10.99 | 11.19 | 11.19 | -0.11 (-0.97%) | 54,896,542 |
19 Feb 2021 | CNY | 10.95 | 11.5 | 10.9 | 11.3 | 11.3 | +0.27 (+2.45%) | 62,873,994 |
18 Feb 2021 | CNY | 10.42 | 11.15 | 10.42 | 11.03 | 11.03 | +0.65 (+6.26%) | 75,978,269 |
10 Feb 2021 | CNY | 10.63 | 10.95 | 10.32 | 10.38 | 10.38 | -0.28 (-2.63%) | 53,592,475 |
9 Feb 2021 | CNY | 10.61 | 10.67 | 10.43 | 10.66 | 10.66 | 0.0 (0.0%) | 38,383,314 |
8 Feb 2021 | CNY | 11 | 11.04 | 10.32 | 10.66 | 10.66 | -0.36 (-3.27%) | 78,373,749 |
5 Feb 2021 | CNY | 10.87 | 11.28 | 10.75 | 11.02 | 11.02 | +0.23 (+2.13%) | 87,955,615 |
4 Feb 2021 | CNY | 10.55 | 11.25 | 10.48 | 10.79 | 10.79 | +0.21 (+1.98%) | 71,993,722 |
3 Feb 2021 | CNY | 10.18 | 10.82 | 10.07 | 10.58 | 10.58 | +0.38 (+3.73%) | 63,929,866 |
2 Feb 2021 | CNY | 10.31 | 10.54 | 10.02 | 10.2 | 10.2 | -0.04 (-0.39%) | 44,698,169 |
1 Feb 2021 | CNY | 9.85 | 10.42 | 9.7 | 10.24 | 10.24 | -0.18 (-1.73%) | 63,355,970 |
29 Jan 2021 | CNY | 10.14 | 10.7 | 10.12 | 10.42 | 10.42 | +0.36 (+3.58%) | 59,738,122 |
28 Jan 2021 | CNY | 10.26 | 10.35 | 9.98 | 10.06 | 10.06 | -0.33 (-3.18%) | 33,077,726 |
27 Jan 2021 | CNY | 10.12 | 10.68 | 10.08 | 10.39 | 10.39 | +0.14 (+1.37%) | 44,110,255 |
26 Jan 2021 | CNY | 9.8 | 10.35 | 9.65 | 10.25 | 10.25 | +0.39 (+3.96%) | 47,567,994 |
25 Jan 2021 | CNY | 10.1 | 10.1 | 9.64 | 9.86 | 9.86 | -0.26 (-2.57%) | 44,349,905 |
22 Jan 2021 | CNY | 10.49 | 10.49 | 10 | 10.12 | 10.12 | -0.38 (-3.62%) | 37,129,905 |
21 Jan 2021 | CNY | 10.27 | 10.67 | 10.26 | 10.5 | 10.5 | +0.16 (+1.55%) | 44,874,703 |
20 Jan 2021 | CNY | 10.5 | 10.7 | 10.19 | 10.34 | 10.34 | -0.27 (-2.54%) | 58,768,936 |
19 Jan 2021 | CNY | 10.12 | 10.85 | 9.94 | 10.61 | 10.61 | +0.67 (+6.74%) | 102,426,333 |
18 Jan 2021 | CNY | 9.68 | 10.17 | 9.65 | 9.94 | 9.94 | +0.22 (+2.26%) | 69,759,244 |
15 Jan 2021 | CNY | 9.24 | 9.87 | 9.24 | 9.72 | 9.72 | +0.64 (+7.05%) | 97,159,290 |
14 Jan 2021 | CNY | 9.13 | 9.26 | 8.97 | 9.08 | 9.08 | -0.08 (-0.87%) | 32,660,333 |