Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 10.1 | 10.25 | 10.05 | 10.23 | 10.23 | +0.12 (+1.19%) | 1,829,669 |
2 Mar 2021 | CNY | 10.2 | 10.29 | 10.03 | 10.11 | 10.11 | -0.1 (-0.98%) | 2,219,100 |
1 Mar 2021 | CNY | 10.11 | 10.22 | 10.09 | 10.21 | 10.21 | +0.13 (+1.29%) | 1,528,407 |
26 Feb 2021 | CNY | 10.08 | 10.16 | 10.01 | 10.08 | 10.08 | -0.07 (-0.69%) | 1,340,276 |
25 Feb 2021 | CNY | 10.19 | 10.25 | 10.08 | 10.15 | 10.15 | -0.01 (-0.10%) | 1,901,938 |
24 Feb 2021 | CNY | 10.2 | 10.3 | 10.06 | 10.16 | 10.16 | +0.02 (+0.20%) | 1,729,039 |
23 Feb 2021 | CNY | 10.18 | 10.29 | 10.05 | 10.14 | 10.14 | -0.06 (-0.59%) | 1,966,938 |
22 Feb 2021 | CNY | 10.16 | 10.38 | 10.13 | 10.2 | 10.2 | +0.04 (+0.39%) | 3,333,322 |
19 Feb 2021 | CNY | 9.89 | 10.19 | 9.81 | 10.16 | 10.16 | +0.26 (+2.63%) | 2,735,801 |
18 Feb 2021 | CNY | 9.63 | 9.94 | 9.63 | 9.9 | 9.9 | +0.31 (+3.23%) | 2,699,870 |
10 Feb 2021 | CNY | 9.46 | 9.59 | 9.45 | 9.59 | 9.59 | +0.13 (+1.37%) | 1,295,031 |
9 Feb 2021 | CNY | 9.39 | 9.54 | 9.37 | 9.46 | 9.46 | +0.06 (+0.64%) | 1,185,500 |
8 Feb 2021 | CNY | 9.45 | 9.49 | 9.25 | 9.4 | 9.4 | -0.05 (-0.53%) | 1,749,093 |
5 Feb 2021 | CNY | 9.62 | 9.79 | 9.45 | 9.45 | 9.45 | -0.17 (-1.77%) | 1,692,901 |
4 Feb 2021 | CNY | 9.7 | 9.75 | 9.38 | 9.62 | 9.62 | -0.14 (-1.43%) | 2,819,839 |
3 Feb 2021 | CNY | 10.14 | 10.14 | 9.73 | 9.76 | 9.76 | -0.37 (-3.65%) | 3,047,138 |
2 Feb 2021 | CNY | 10.24 | 10.28 | 10.09 | 10.13 | 10.13 | -0.1 (-0.98%) | 1,299,369 |
1 Feb 2021 | CNY | 10.21 | 10.41 | 10.06 | 10.23 | 10.23 | -0.06 (-0.58%) | 2,264,600 |
29 Jan 2021 | CNY | 10.68 | 10.68 | 10.19 | 10.29 | 10.29 | -0.23 (-2.19%) | 2,179,724 |
28 Jan 2021 | CNY | 10.6 | 10.64 | 10.5 | 10.52 | 10.52 | -0.12 (-1.13%) | 1,456,755 |
27 Jan 2021 | CNY | 10.66 | 10.67 | 10.51 | 10.64 | 10.64 | +0.03 (+0.28%) | 1,322,127 |
26 Jan 2021 | CNY | 10.8 | 10.8 | 10.58 | 10.61 | 10.61 | -0.15 (-1.39%) | 2,174,907 |
25 Jan 2021 | CNY | 11.16 | 11.16 | 10.71 | 10.76 | 10.76 | -0.41 (-3.67%) | 3,199,479 |
22 Jan 2021 | CNY | 11.25 | 11.25 | 11.06 | 11.17 | 11.17 | -0.09 (-0.80%) | 2,334,814 |
21 Jan 2021 | CNY | 11.27 | 11.36 | 11.15 | 11.26 | 11.26 | -0.01 (-0.09%) | 2,057,038 |
20 Jan 2021 | CNY | 11.42 | 11.42 | 11.26 | 11.27 | 11.27 | -0.1 (-0.88%) | 1,537,321 |
19 Jan 2021 | CNY | 11.35 | 11.48 | 11.26 | 11.37 | 11.37 | +0.02 (+0.18%) | 1,933,538 |
18 Jan 2021 | CNY | 11.17 | 11.38 | 11.16 | 11.35 | 11.35 | +0.12 (+1.07%) | 1,958,052 |
15 Jan 2021 | CNY | 11.18 | 11.26 | 11.1 | 11.23 | 11.23 | +0.14 (+1.26%) | 2,274,015 |
14 Jan 2021 | CNY | 11.37 | 11.37 | 11.05 | 11.09 | 11.09 | -0.35 (-3.06%) | 3,491,383 |