Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | CNY | 16.49 | 16.49 | 13.98 | 15.6 | 15.6 | +0.43 (+2.83%) | 61,853,870 |
1 Mar 2021 | CNY | 13.99 | 15.17 | 13.99 | 15.17 | 15.17 | +1.38 (+10.01%) | 26,540,721 |
26 Feb 2021 | CNY | 12.58 | 13.79 | 11.29 | 13.79 | 13.79 | +1.25 (+9.97%) | 47,947,400 |
25 Feb 2021 | CNY | 11.6 | 12.54 | 11.6 | 12.54 | 12.54 | +1.14 (+10%) | 47,728,609 |
24 Feb 2021 | CNY | 10.5 | 11.4 | 10.27 | 11.4 | 11.4 | +1.04 (+10.04%) | 26,163,109 |
23 Feb 2021 | CNY | 11.01 | 11.35 | 10.33 | 10.36 | 10.36 | -0.54 (-4.95%) | 28,373,009 |
22 Feb 2021 | CNY | 10 | 10.9 | 9.95 | 10.9 | 10.9 | +0.99 (+9.99%) | 27,006,100 |
19 Feb 2021 | CNY | 9.35 | 10.05 | 9.23 | 9.91 | 9.91 | +0.55 (+5.88%) | 17,834,300 |
18 Feb 2021 | CNY | 8.9 | 9.46 | 8.83 | 9.36 | 9.36 | +0.59 (+6.73%) | 16,165,400 |
10 Feb 2021 | CNY | 8.75 | 8.93 | 8.7 | 8.77 | 8.77 | +0.02 (+0.23%) | 7,113,191 |
9 Feb 2021 | CNY | 8.65 | 8.86 | 8.61 | 8.75 | 8.75 | +0.05 (+0.57%) | 9,186,600 |
8 Feb 2021 | CNY | 9.06 | 9.06 | 8.68 | 8.7 | 8.7 | -0.28 (-3.12%) | 10,279,400 |
5 Feb 2021 | CNY | 8.99 | 9.38 | 8.95 | 8.98 | 8.98 | +0.03 (+0.34%) | 11,795,800 |
4 Feb 2021 | CNY | 9.28 | 9.37 | 8.93 | 8.95 | 8.95 | -0.4 (-4.28%) | 13,149,900 |
3 Feb 2021 | CNY | 9.6 | 9.69 | 9.35 | 9.35 | 9.35 | -0.28 (-2.91%) | 12,343,593 |
2 Feb 2021 | CNY | 9.69 | 9.88 | 9.51 | 9.63 | 9.63 | -0.11 (-1.13%) | 13,156,282 |
1 Feb 2021 | CNY | 10.2 | 10.44 | 9.68 | 9.74 | 9.74 | -0.38 (-3.75%) | 20,112,815 |
29 Jan 2021 | CNY | 10.94 | 10.94 | 10.03 | 10.12 | 10.12 | -0.63 (-5.86%) | 30,059,130 |
28 Jan 2021 | CNY | 9.7 | 10.75 | 9.65 | 10.75 | 10.75 | +0.98 (+10.03%) | 26,947,682 |
27 Jan 2021 | CNY | 9.89 | 9.94 | 9.75 | 9.77 | 9.77 | -0.2 (-2.01%) | 10,105,500 |
26 Jan 2021 | CNY | 9.88 | 10.18 | 9.83 | 9.97 | 9.97 | -0.09 (-0.89%) | 10,616,005 |
25 Jan 2021 | CNY | 10.39 | 10.39 | 10.06 | 10.06 | 10.06 | -0.25 (-2.42%) | 11,730,200 |
22 Jan 2021 | CNY | 10.62 | 10.66 | 10.31 | 10.31 | 10.31 | -0.35 (-3.28%) | 12,578,293 |
21 Jan 2021 | CNY | 10.66 | 10.78 | 10.61 | 10.66 | 10.66 | +0.07 (+0.66%) | 11,009,800 |
20 Jan 2021 | CNY | 10.62 | 10.77 | 10.47 | 10.59 | 10.59 | -0.09 (-0.84%) | 12,609,300 |
19 Jan 2021 | CNY | 10.69 | 10.89 | 10.54 | 10.68 | 10.68 | -0.07 (-0.65%) | 15,219,300 |
18 Jan 2021 | CNY | 10.49 | 11.06 | 10.41 | 10.75 | 10.75 | +0.26 (+2.48%) | 20,759,542 |
15 Jan 2021 | CNY | 10.14 | 10.68 | 10.09 | 10.49 | 10.49 | +0.36 (+3.55%) | 22,043,812 |
14 Jan 2021 | CNY | 10.36 | 10.48 | 9.99 | 10.13 | 10.13 | -0.32 (-3.06%) | 19,829,033 |
13 Jan 2021 | CNY | 10.33 | 10.75 | 10.25 | 10.45 | 10.45 | -0.06 (-0.57%) | 19,866,191 |