Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | CNY | 7.98 | 8.13 | 7.81 | 7.85 | 7.85 | -0.25 (-3.09%) | 19,922,272 |
14 Apr 2021 | CNY | 8.12 | 8.15 | 7.9 | 8.1 | 8.1 | -0.25 (-2.99%) | 25,382,180 |
13 Apr 2021 | CNY | 8.04 | 8.57 | 7.9 | 8.35 | 8.35 | +0.31 (+3.86%) | 48,041,366 |
12 Apr 2021 | CNY | 7.51 | 8.04 | 7.51 | 8.04 | 8.04 | +0.73 (+9.99%) | 36,851,860 |
9 Apr 2021 | CNY | 7.65 | 7.65 | 7.26 | 7.31 | 7.31 | -0.32 (-4.19%) | 12,317,901 |
8 Apr 2021 | CNY | 7.64 | 7.76 | 7.61 | 7.63 | 7.63 | -0.01 (-0.13%) | 6,116,500 |
7 Apr 2021 | CNY | 7.7 | 7.7 | 7.62 | 7.64 | 7.64 | -0.03 (-0.39%) | 5,503,500 |
6 Apr 2021 | CNY | 7.7 | 7.71 | 7.6 | 7.67 | 7.67 | -0.01 (-0.13%) | 4,604,678 |
2 Apr 2021 | CNY | 7.58 | 7.78 | 7.56 | 7.68 | 7.68 | +0.06 (+0.79%) | 7,436,160 |
1 Apr 2021 | CNY | 7.59 | 7.63 | 7.48 | 7.62 | 7.62 | +0.08 (+1.06%) | 5,053,759 |
31 Mar 2021 | CNY | 7.61 | 7.65 | 7.46 | 7.54 | 7.54 | -0.05 (-0.66%) | 4,971,556 |
30 Mar 2021 | CNY | 7.66 | 7.66 | 7.52 | 7.59 | 7.59 | -0.06 (-0.78%) | 4,922,657 |
29 Mar 2021 | CNY | 7.55 | 7.78 | 7.52 | 7.65 | 7.65 | +0.16 (+2.14%) | 9,077,561 |
26 Mar 2021 | CNY | 7.45 | 7.6 | 7.43 | 7.49 | 7.49 | +0.02 (+0.27%) | 7,333,029 |
25 Mar 2021 | CNY | 7.66 | 7.66 | 7.42 | 7.47 | 7.47 | -0.16 (-2.10%) | 8,691,652 |
24 Mar 2021 | CNY | 7.58 | 7.74 | 7.58 | 7.63 | 7.63 | +0.02 (+0.26%) | 7,122,841 |
23 Mar 2021 | CNY | 8.1 | 8.12 | 7.58 | 7.61 | 7.61 | -0.52 (-6.40%) | 19,401,327 |
22 Mar 2021 | CNY | 8.01 | 8.18 | 7.96 | 8.13 | 8.13 | +0.06 (+0.74%) | 8,487,152 |
19 Mar 2021 | CNY | 8.09 | 8.14 | 7.91 | 8.07 | 8.07 | -0.13 (-1.59%) | 10,927,612 |
18 Mar 2021 | CNY | 8.17 | 8.37 | 8.12 | 8.2 | 8.2 | +0.04 (+0.49%) | 10,956,960 |
17 Mar 2021 | CNY | 8.43 | 8.44 | 8.15 | 8.16 | 8.16 | -0.3 (-3.55%) | 13,429,714 |
16 Mar 2021 | CNY | 8.52 | 8.58 | 8.32 | 8.46 | 8.46 | 0.0 (0.0%) | 12,501,919 |
15 Mar 2021 | CNY | 8.2 | 8.47 | 8.1 | 8.46 | 8.46 | +0.22 (+2.67%) | 15,342,837 |
12 Mar 2021 | CNY | 8.27 | 8.32 | 8.09 | 8.24 | 8.24 | -0.08 (-0.96%) | 11,253,410 |
11 Mar 2021 | CNY | 8.14 | 8.38 | 8.07 | 8.32 | 8.32 | +0.18 (+2.21%) | 13,635,625 |
10 Mar 2021 | CNY | 8.05 | 8.21 | 7.9 | 8.14 | 8.14 | +0.16 (+2.01%) | 12,911,973 |
9 Mar 2021 | CNY | 8.35 | 8.43 | 7.83 | 7.98 | 7.98 | -0.51 (-6.01%) | 21,257,435 |
8 Mar 2021 | CNY | 8.55 | 8.78 | 8.45 | 8.49 | 8.49 | +0.03 (+0.35%) | 17,109,098 |
5 Mar 2021 | CNY | 8.31 | 8.58 | 8.28 | 8.46 | 8.46 | +0.01 (+0.12%) | 12,757,910 |
4 Mar 2021 | CNY | 8.79 | 8.8 | 8.45 | 8.45 | 8.45 | -0.48 (-5.38%) | 24,726,462 |