Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | CNY | 8.96 | 9.11 | 8.78 | 8.92 | 8.92 | -0.11 (-1.22%) | 3,578,136 |
1 Mar 2021 | CNY | 8.54 | 9.04 | 8.53 | 9.03 | 9.03 | +0.46 (+5.37%) | 3,552,213 |
26 Feb 2021 | CNY | 8.25 | 8.79 | 8.25 | 8.57 | 8.57 | +0.12 (+1.42%) | 2,682,100 |
25 Feb 2021 | CNY | 8.73 | 8.73 | 8.36 | 8.45 | 8.45 | -0.26 (-2.99%) | 2,510,313 |
24 Feb 2021 | CNY | 8.14 | 8.93 | 8.14 | 8.71 | 8.71 | +0.54 (+6.61%) | 5,699,723 |
23 Feb 2021 | CNY | 8 | 8.31 | 7.99 | 8.17 | 8.17 | +0.09 (+1.11%) | 2,485,120 |
22 Feb 2021 | CNY | 8.25 | 8.46 | 8.07 | 8.08 | 8.08 | +0.01 (+0.12%) | 3,297,100 |
19 Feb 2021 | CNY | 7.81 | 8.12 | 7.81 | 8.07 | 8.07 | +0.16 (+2.02%) | 1,770,200 |
18 Feb 2021 | CNY | 7.77 | 7.94 | 7.72 | 7.91 | 7.91 | +0.24 (+3.13%) | 2,071,500 |
10 Feb 2021 | CNY | 7.72 | 7.79 | 7.66 | 7.67 | 7.67 | -0.05 (-0.65%) | 1,720,700 |
9 Feb 2021 | CNY | 7.56 | 7.87 | 7.55 | 7.72 | 7.72 | +0.17 (+2.25%) | 1,806,700 |
8 Feb 2021 | CNY | 7.46 | 7.75 | 7.37 | 7.55 | 7.55 | +0.05 (+0.67%) | 1,414,900 |
5 Feb 2021 | CNY | 7.63 | 7.79 | 7.48 | 7.5 | 7.5 | -0.23 (-2.98%) | 1,929,900 |
4 Feb 2021 | CNY | 7.53 | 8.05 | 7.32 | 7.73 | 7.73 | +0.11 (+1.44%) | 4,239,553 |
3 Feb 2021 | CNY | 7.77 | 7.89 | 7.45 | 7.62 | 7.62 | -0.12 (-1.55%) | 4,149,801 |
2 Feb 2021 | CNY | 7.83 | 7.87 | 7.69 | 7.74 | 7.74 | -0.29 (-3.61%) | 5,140,001 |
1 Feb 2021 | CNY | 7.68 | 8.43 | 7.68 | 8.03 | 8.03 | -0.5 (-5.86%) | 10,702,913 |
29 Jan 2021 | CNY | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.95 (-10.02%) | 2,030,400 |
28 Jan 2021 | CNY | 10.2 | 10.64 | 9.45 | 9.48 | 9.48 | -0.19 (-1.96%) | 16,141,398 |
27 Jan 2021 | CNY | 9.45 | 9.67 | 9.45 | 9.67 | 9.67 | +0.88 (+10.01%) | 3,399,500 |
26 Jan 2021 | CNY | 8.02 | 8.79 | 7.92 | 8.79 | 8.79 | +0.8 (+10.01%) | 2,517,582 |
25 Jan 2021 | CNY | 8.12 | 8.15 | 7.95 | 7.99 | 7.99 | -0.23 (-2.80%) | 974,300 |
22 Jan 2021 | CNY | 8.29 | 8.32 | 8.12 | 8.22 | 8.22 | -0.1 (-1.20%) | 868,700 |
21 Jan 2021 | CNY | 8.45 | 8.52 | 8.31 | 8.32 | 8.32 | -0.13 (-1.54%) | 1,215,395 |
20 Jan 2021 | CNY | 8.47 | 8.64 | 8.43 | 8.45 | 8.45 | -0.02 (-0.24%) | 1,234,700 |
19 Jan 2021 | CNY | 8.28 | 8.55 | 8 | 8.47 | 8.47 | +0.11 (+1.32%) | 1,631,782 |
18 Jan 2021 | CNY | 8.32 | 8.44 | 8.25 | 8.36 | 8.36 | +0.09 (+1.09%) | 1,106,900 |
15 Jan 2021 | CNY | 7.89 | 8.36 | 7.89 | 8.27 | 8.27 | +0.3 (+3.76%) | 1,801,910 |
14 Jan 2021 | CNY | 7.93 | 8.1 | 7.82 | 7.97 | 7.97 | -0.3 (-3.63%) | 2,230,700 |
13 Jan 2021 | CNY | 8.6 | 8.76 | 8.21 | 8.27 | 8.27 | +0.31 (+3.89%) | 3,862,200 |