Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 8.79 | 9.04 | 8.64 | 8.93 | 8.93 | +0.07 (+0.79%) | 23,449,756 |
2 Mar 2021 | CNY | 9.2 | 9.29 | 8.83 | 8.86 | 8.86 | -0.56 (-5.94%) | 30,778,536 |
1 Mar 2021 | CNY | 9.37 | 9.45 | 9.05 | 9.42 | 9.42 | +0.2 (+2.17%) | 31,368,457 |
26 Feb 2021 | CNY | 8.63 | 9.6 | 8.52 | 9.22 | 9.22 | +0.33 (+3.71%) | 45,007,171 |
25 Feb 2021 | CNY | 8.79 | 8.92 | 8.37 | 8.89 | 8.89 | +0.14 (+1.60%) | 28,877,969 |
24 Feb 2021 | CNY | 8.99 | 8.99 | 8.54 | 8.75 | 8.75 | -0.36 (-3.95%) | 35,664,666 |
23 Feb 2021 | CNY | 8.45 | 9.34 | 8.42 | 9.11 | 9.11 | +0.61 (+7.18%) | 50,024,406 |
22 Feb 2021 | CNY | 8.48 | 8.98 | 8.32 | 8.5 | 8.5 | -0.06 (-0.70%) | 46,236,682 |
19 Feb 2021 | CNY | 8.1 | 8.6 | 8.01 | 8.56 | 8.56 | +0.36 (+4.39%) | 38,460,936 |
18 Feb 2021 | CNY | 7.86 | 8.27 | 7.84 | 8.2 | 8.2 | +0.38 (+4.86%) | 30,944,322 |
10 Feb 2021 | CNY | 7.92 | 8.14 | 7.77 | 7.82 | 7.82 | -0.13 (-1.64%) | 20,098,389 |
9 Feb 2021 | CNY | 7.69 | 7.99 | 7.65 | 7.95 | 7.95 | +0.09 (+1.15%) | 27,918,867 |
8 Feb 2021 | CNY | 7.39 | 8.07 | 7.35 | 7.86 | 7.86 | +0.52 (+7.08%) | 31,610,898 |
5 Feb 2021 | CNY | 7.66 | 7.88 | 7.26 | 7.34 | 7.34 | -0.48 (-6.14%) | 27,719,414 |
4 Feb 2021 | CNY | 7.88 | 8.16 | 7.6 | 7.82 | 7.82 | -0.05 (-0.64%) | 27,020,392 |
3 Feb 2021 | CNY | 8.07 | 8.18 | 7.87 | 7.87 | 7.87 | -0.34 (-4.14%) | 28,229,179 |
2 Feb 2021 | CNY | 8.13 | 8.32 | 7.96 | 8.21 | 8.21 | +0.05 (+0.61%) | 39,162,612 |
1 Feb 2021 | CNY | 8.44 | 8.59 | 7.99 | 8.16 | 8.16 | +0.29 (+3.68%) | 54,854,416 |
29 Jan 2021 | CNY | 7.18 | 7.87 | 7.13 | 7.87 | 7.87 | +0.72 (+10.07%) | 19,750,302 |
28 Jan 2021 | CNY | 7.13 | 7.28 | 7.1 | 7.15 | 7.15 | -0.1 (-1.38%) | 10,158,127 |
27 Jan 2021 | CNY | 7.17 | 7.34 | 7.08 | 7.25 | 7.25 | +0.1 (+1.40%) | 13,443,559 |
26 Jan 2021 | CNY | 7.18 | 7.28 | 7.07 | 7.15 | 7.15 | -0.14 (-1.92%) | 13,356,405 |
25 Jan 2021 | CNY | 7.35 | 7.58 | 7.18 | 7.29 | 7.29 | -0.16 (-2.15%) | 19,467,416 |
22 Jan 2021 | CNY | 7.79 | 7.79 | 7.36 | 7.45 | 7.45 | -0.25 (-3.25%) | 18,239,876 |
21 Jan 2021 | CNY | 7.84 | 7.89 | 7.64 | 7.7 | 7.7 | -0.2 (-2.53%) | 21,463,142 |
20 Jan 2021 | CNY | 7.81 | 7.97 | 7.67 | 7.9 | 7.9 | +0.22 (+2.86%) | 22,974,632 |
19 Jan 2021 | CNY | 7.87 | 8.14 | 7.64 | 7.68 | 7.68 | -0.22 (-2.78%) | 30,765,670 |
18 Jan 2021 | CNY | 7.63 | 8.15 | 7.63 | 7.9 | 7.9 | +0.14 (+1.80%) | 38,000,674 |
15 Jan 2021 | CNY | 7.83 | 8.25 | 7.5 | 7.76 | 7.76 | +0.15 (+1.97%) | 45,059,849 |
14 Jan 2021 | CNY | 6.84 | 7.61 | 6.83 | 7.61 | 7.61 | +0.69 (+9.97%) | 26,426,048 |