Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2021 | CNY | 12.05 | 12.35 | 11.99 | 12.29 | 12.29 | +0.21 (+1.74%) | 1,454,900 |
19 Feb 2021 | CNY | 11.88 | 12.13 | 11.8 | 12.08 | 12.08 | +0.21 (+1.77%) | 974,044 |
18 Feb 2021 | CNY | 11.59 | 12.23 | 11.59 | 11.87 | 11.87 | +0.22 (+1.89%) | 885,902 |
10 Feb 2021 | CNY | 11.49 | 11.88 | 11.36 | 11.65 | 11.65 | +0.08 (+0.69%) | 1,331,104 |
9 Feb 2021 | CNY | 11.42 | 11.57 | 11.25 | 11.57 | 11.57 | +0.1 (+0.87%) | 982,504 |
8 Feb 2021 | CNY | 11.51 | 11.57 | 11.07 | 11.47 | 11.47 | -0.1 (-0.86%) | 1,231,904 |
5 Feb 2021 | CNY | 11.29 | 12.28 | 11.23 | 11.57 | 11.57 | +0.4 (+3.58%) | 1,698,837 |
4 Feb 2021 | CNY | 11.45 | 11.49 | 11.15 | 11.17 | 11.17 | -0.26 (-2.27%) | 1,103,200 |
3 Feb 2021 | CNY | 11.51 | 11.64 | 11.39 | 11.43 | 11.43 | -0.17 (-1.47%) | 1,046,100 |
2 Feb 2021 | CNY | 11.47 | 11.69 | 11.42 | 11.6 | 11.6 | +0.09 (+0.78%) | 787,866 |
1 Feb 2021 | CNY | 11.46 | 11.62 | 11.34 | 11.51 | 11.51 | +0.09 (+0.79%) | 869,800 |
29 Jan 2021 | CNY | 11.6 | 11.67 | 11.36 | 11.42 | 11.42 | -0.14 (-1.21%) | 725,000 |
28 Jan 2021 | CNY | 11.62 | 11.78 | 11.5 | 11.56 | 11.56 | -0.14 (-1.20%) | 535,500 |
27 Jan 2021 | CNY | 11.79 | 11.79 | 11.64 | 11.7 | 11.7 | +0.04 (+0.34%) | 457,800 |
26 Jan 2021 | CNY | 11.58 | 11.87 | 11.58 | 11.66 | 11.66 | -0.05 (-0.43%) | 551,100 |
25 Jan 2021 | CNY | 11.96 | 11.96 | 11.66 | 11.71 | 11.71 | -0.29 (-2.42%) | 702,642 |
22 Jan 2021 | CNY | 11.89 | 12.09 | 11.84 | 12 | 12 | +0.13 (+1.10%) | 773,611 |
21 Jan 2021 | CNY | 11.96 | 12.08 | 11.78 | 11.87 | 11.87 | -0.09 (-0.75%) | 1,078,600 |
20 Jan 2021 | CNY | 12.06 | 12.24 | 11.95 | 11.96 | 11.96 | -0.1 (-0.83%) | 837,900 |
19 Jan 2021 | CNY | 11.93 | 12.16 | 11.88 | 12.06 | 12.06 | +0.15 (+1.26%) | 844,954 |
18 Jan 2021 | CNY | 11.65 | 12.14 | 11.65 | 11.91 | 11.91 | +0.17 (+1.45%) | 958,900 |
15 Jan 2021 | CNY | 11.51 | 11.81 | 11.51 | 11.74 | 11.74 | +0.24 (+2.09%) | 1,009,902 |
14 Jan 2021 | CNY | 11.36 | 11.58 | 11.36 | 11.5 | 11.5 | 0.0 (0.0%) | 721,720 |
13 Jan 2021 | CNY | 11.92 | 11.92 | 11.36 | 11.5 | 11.5 | -0.38 (-3.20%) | 2,174,578 |
12 Jan 2021 | CNY | 12.19 | 12.19 | 11.81 | 11.88 | 11.88 | -0.08 (-0.67%) | 1,026,542 |
11 Jan 2021 | CNY | 12.41 | 12.65 | 11.87 | 11.96 | 11.96 | -0.44 (-3.55%) | 2,228,242 |
8 Jan 2021 | CNY | 12.5 | 12.74 | 12.15 | 12.4 | 12.4 | -0.06 (-0.48%) | 2,389,351 |
7 Jan 2021 | CNY | 12.81 | 12.88 | 12.46 | 12.46 | 12.46 | -0.42 (-3.26%) | 1,639,447 |
6 Jan 2021 | CNY | 13.02 | 13.05 | 12.87 | 12.88 | 12.88 | -0.13 (-1.00%) | 965,852 |
5 Jan 2021 | CNY | 12.99 | 13.06 | 12.92 | 13.01 | 13.01 | +0.02 (+0.15%) | 704,795 |