Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | CNY | 13.22 | 13.46 | 12.77 | 13.33 | 13.33 | +0.2 (+1.52%) | 5,832,703 |
1 Mar 2021 | CNY | 12.89 | 13.5 | 12.89 | 13.13 | 13.13 | +0.67 (+5.38%) | 6,609,090 |
26 Feb 2021 | CNY | 11.93 | 12.53 | 11.78 | 12.46 | 12.46 | +0.4 (+3.32%) | 3,710,900 |
25 Feb 2021 | CNY | 12.72 | 12.72 | 12.01 | 12.06 | 12.06 | -0.32 (-2.58%) | 2,603,500 |
24 Feb 2021 | CNY | 12.79 | 12.79 | 12.31 | 12.38 | 12.38 | -0.4 (-3.13%) | 4,187,023 |
23 Feb 2021 | CNY | 11.81 | 12.9 | 11.68 | 12.78 | 12.78 | +1.01 (+8.58%) | 6,344,300 |
22 Feb 2021 | CNY | 11.65 | 12.1 | 11.65 | 11.77 | 11.77 | +0.08 (+0.68%) | 3,256,000 |
19 Feb 2021 | CNY | 11.66 | 11.7 | 11.38 | 11.69 | 11.69 | +0.03 (+0.26%) | 2,358,400 |
18 Feb 2021 | CNY | 11.1 | 11.67 | 11.09 | 11.66 | 11.66 | +0.6 (+5.42%) | 3,131,303 |
10 Feb 2021 | CNY | 11.21 | 11.21 | 11 | 11.06 | 11.06 | -0.13 (-1.16%) | 1,425,800 |
9 Feb 2021 | CNY | 11.22 | 11.33 | 11 | 11.19 | 11.19 | -0.02 (-0.18%) | 1,924,800 |
8 Feb 2021 | CNY | 11.1 | 11.37 | 11.03 | 11.21 | 11.21 | +0.11 (+0.99%) | 1,710,600 |
5 Feb 2021 | CNY | 11.4 | 11.41 | 10.94 | 11.1 | 11.1 | -0.2 (-1.77%) | 1,532,948 |
4 Feb 2021 | CNY | 11.11 | 11.5 | 10.86 | 11.3 | 11.3 | +0.15 (+1.35%) | 2,439,500 |
3 Feb 2021 | CNY | 11.03 | 11.48 | 11.01 | 11.15 | 11.15 | -0.01 (-0.09%) | 2,652,800 |
2 Feb 2021 | CNY | 11.01 | 11.59 | 10.83 | 11.16 | 11.16 | +0.08 (+0.72%) | 4,105,600 |
1 Feb 2021 | CNY | 11.15 | 11.16 | 10.85 | 11.08 | 11.08 | +0.06 (+0.54%) | 2,055,099 |
29 Jan 2021 | CNY | 11.16 | 11.3 | 10.9 | 11.02 | 11.02 | -0.15 (-1.34%) | 3,004,100 |
28 Jan 2021 | CNY | 11.09 | 11.45 | 10.75 | 11.17 | 11.17 | +0.08 (+0.72%) | 5,989,200 |
27 Jan 2021 | CNY | 10.5 | 11.09 | 10.5 | 11.09 | 11.09 | +1.01 (+10.02%) | 5,201,600 |
26 Jan 2021 | CNY | 10.15 | 10.24 | 10.04 | 10.08 | 10.08 | -0.08 (-0.79%) | 749,500 |
25 Jan 2021 | CNY | 10.4 | 10.4 | 10.16 | 10.16 | 10.16 | -0.28 (-2.68%) | 1,210,800 |
22 Jan 2021 | CNY | 10.49 | 10.56 | 10.22 | 10.44 | 10.44 | -0.03 (-0.29%) | 1,217,000 |
21 Jan 2021 | CNY | 10.44 | 10.66 | 10.43 | 10.47 | 10.47 | +0.04 (+0.38%) | 1,668,299 |
20 Jan 2021 | CNY | 10.25 | 10.6 | 10.12 | 10.43 | 10.43 | +0.14 (+1.36%) | 1,544,600 |
19 Jan 2021 | CNY | 10.28 | 10.5 | 10.24 | 10.29 | 10.29 | +0.02 (+0.19%) | 1,225,800 |
18 Jan 2021 | CNY | 10.08 | 10.29 | 10.08 | 10.27 | 10.27 | +0.16 (+1.58%) | 1,577,700 |
15 Jan 2021 | CNY | 10.2 | 10.38 | 10.06 | 10.11 | 10.11 | +0.01 (+0.10%) | 1,751,700 |
14 Jan 2021 | CNY | 10.69 | 10.69 | 9.91 | 10.1 | 10.1 | -0.4 (-3.81%) | 2,546,500 |
13 Jan 2021 | CNY | 11.67 | 11.67 | 10.49 | 10.5 | 10.5 | -1.16 (-9.95%) | 6,345,269 |