Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | CNY | 9.45 | 9.7 | 8.76 | 8.9 | 8.9 | -0.38 (-4.09%) | 6,231,701 |
1 Mar 2021 | CNY | 9.26 | 9.42 | 9.16 | 9.28 | 9.28 | +0.03 (+0.32%) | 2,350,460 |
26 Feb 2021 | CNY | 8.71 | 9.34 | 8.69 | 9.25 | 9.25 | +0.5 (+5.71%) | 3,347,790 |
25 Feb 2021 | CNY | 8.69 | 8.86 | 8.66 | 8.75 | 8.75 | +0.09 (+1.04%) | 1,011,360 |
24 Feb 2021 | CNY | 8.62 | 8.69 | 8.58 | 8.66 | 8.66 | +0.07 (+0.81%) | 821,000 |
23 Feb 2021 | CNY | 8.6 | 8.68 | 8.55 | 8.59 | 8.59 | -0.06 (-0.69%) | 691,229 |
22 Feb 2021 | CNY | 8.9 | 8.9 | 8.51 | 8.65 | 8.65 | +0.06 (+0.70%) | 1,239,100 |
19 Feb 2021 | CNY | 8.45 | 8.61 | 8.41 | 8.59 | 8.59 | +0.14 (+1.66%) | 543,760 |
18 Feb 2021 | CNY | 8.45 | 8.64 | 8.4 | 8.45 | 8.45 | +0.05 (+0.60%) | 873,857 |
10 Feb 2021 | CNY | 8.12 | 8.4 | 8.12 | 8.4 | 8.4 | +0.28 (+3.45%) | 493,200 |
9 Feb 2021 | CNY | 8.08 | 8.13 | 7.97 | 8.12 | 8.12 | +0.06 (+0.74%) | 509,490 |
8 Feb 2021 | CNY | 8.14 | 8.14 | 8.02 | 8.06 | 8.06 | -0.12 (-1.47%) | 679,786 |
5 Feb 2021 | CNY | 8.16 | 8.22 | 8.11 | 8.18 | 8.18 | -0.05 (-0.61%) | 542,940 |
4 Feb 2021 | CNY | 8.06 | 8.29 | 8.03 | 8.23 | 8.23 | -0.06 (-0.72%) | 868,483 |
3 Feb 2021 | CNY | 8.3 | 8.38 | 8.28 | 8.29 | 8.29 | -0.01 (-0.12%) | 401,980 |
2 Feb 2021 | CNY | 8.18 | 8.39 | 8.18 | 8.3 | 8.3 | 0.0 (0.0%) | 527,240 |
1 Feb 2021 | CNY | 8.32 | 8.34 | 8.2 | 8.3 | 8.3 | +0.04 (+0.48%) | 591,540 |
29 Jan 2021 | CNY | 8.24 | 8.38 | 8.23 | 8.26 | 8.26 | -0.05 (-0.60%) | 636,158 |
28 Jan 2021 | CNY | 8.23 | 8.37 | 8.23 | 8.31 | 8.31 | +0.06 (+0.73%) | 649,180 |
27 Jan 2021 | CNY | 8.21 | 8.34 | 8.12 | 8.25 | 8.25 | +0.07 (+0.86%) | 527,140 |
26 Jan 2021 | CNY | 8.11 | 8.23 | 8.1 | 8.18 | 8.18 | 0.0 (0.0%) | 627,280 |
25 Jan 2021 | CNY | 8.11 | 8.22 | 8 | 8.18 | 8.18 | +0.02 (+0.25%) | 1,107,200 |
22 Jan 2021 | CNY | 8.19 | 8.22 | 8.1 | 8.16 | 8.16 | -0.04 (-0.49%) | 677,040 |
21 Jan 2021 | CNY | 8.35 | 8.35 | 8.16 | 8.2 | 8.2 | -0.06 (-0.73%) | 479,820 |
20 Jan 2021 | CNY | 8.37 | 8.44 | 8.23 | 8.26 | 8.26 | -0.02 (-0.24%) | 735,800 |
19 Jan 2021 | CNY | 8.16 | 8.33 | 8.1 | 8.28 | 8.28 | +0.11 (+1.35%) | 1,061,479 |
18 Jan 2021 | CNY | 7.95 | 8.17 | 7.9 | 8.17 | 8.17 | +0.15 (+1.87%) | 883,550 |
15 Jan 2021 | CNY | 7.74 | 8.02 | 7.74 | 8.02 | 8.02 | +0.08 (+1.01%) | 516,490 |
14 Jan 2021 | CNY | 7.9 | 7.98 | 7.86 | 7.94 | 7.94 | +0.01 (+0.13%) | 462,310 |
13 Jan 2021 | CNY | 7.97 | 8.01 | 7.88 | 7.93 | 7.93 | -0.07 (-0.88%) | 574,320 |