Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 8.28 | 8.31 | 7.95 | 8.13 | 8.13 | -0.18 (-2.17%) | 2,146,062 |
12 Jan 2021 | CNY | 8.25 | 8.41 | 8.25 | 8.31 | 8.31 | +0.01 (+0.12%) | 1,380,291 |
11 Jan 2021 | CNY | 8.63 | 8.67 | 8.28 | 8.3 | 8.3 | -0.32 (-3.71%) | 1,853,629 |
8 Jan 2021 | CNY | 8.49 | 8.65 | 8.26 | 8.62 | 8.62 | +0.17 (+2.01%) | 1,786,710 |
7 Jan 2021 | CNY | 8.85 | 8.85 | 8.38 | 8.45 | 8.45 | -0.41 (-4.63%) | 3,188,697 |
6 Jan 2021 | CNY | 9.05 | 9.08 | 8.83 | 8.86 | 8.86 | -0.19 (-2.10%) | 2,403,280 |
5 Jan 2021 | CNY | 9.29 | 9.29 | 9.02 | 9.05 | 9.05 | -0.29 (-3.10%) | 3,287,714 |
4 Jan 2021 | CNY | 9.29 | 9.37 | 9.2 | 9.34 | 9.34 | +0.05 (+0.54%) | 1,490,440 |
31 Dec 2020 | CNY | 9.36 | 9.42 | 9.21 | 9.29 | 9.29 | +0.04 (+0.43%) | 1,069,519 |
30 Dec 2020 | CNY | 9.32 | 9.37 | 9.22 | 9.25 | 9.25 | -0.09 (-0.96%) | 1,018,100 |
29 Dec 2020 | CNY | 9.08 | 9.48 | 8.89 | 9.34 | 9.34 | +0.26 (+2.86%) | 1,768,761 |
28 Dec 2020 | CNY | 9.24 | 9.25 | 8.99 | 9.08 | 9.08 | -0.16 (-1.73%) | 1,511,303 |
25 Dec 2020 | CNY | 9.17 | 9.32 | 9.15 | 9.24 | 9.24 | 0.0 (0.0%) | 1,083,124 |
24 Dec 2020 | CNY | 9.69 | 9.69 | 9.2 | 9.24 | 9.24 | -0.43 (-4.45%) | 2,310,820 |
23 Dec 2020 | CNY | 9.67 | 9.73 | 9.6 | 9.67 | 9.67 | +0.01 (+0.10%) | 1,050,096 |
22 Dec 2020 | CNY | 9.88 | 9.88 | 9.64 | 9.66 | 9.66 | -0.22 (-2.23%) | 1,395,400 |
21 Dec 2020 | CNY | 9.97 | 9.97 | 9.76 | 9.88 | 9.88 | +0.02 (+0.20%) | 993,900 |
18 Dec 2020 | CNY | 9.92 | 9.95 | 9.8 | 9.86 | 9.86 | 0.0 (0.0%) | 1,218,480 |
17 Dec 2020 | CNY | 9.78 | 9.87 | 9.59 | 9.86 | 9.86 | +0.08 (+0.82%) | 1,715,036 |
16 Dec 2020 | CNY | 9.95 | 9.95 | 9.77 | 9.78 | 9.78 | -0.14 (-1.41%) | 975,440 |
15 Dec 2020 | CNY | 9.83 | 9.93 | 9.74 | 9.92 | 9.92 | +0.08 (+0.81%) | 1,323,634 |
14 Dec 2020 | CNY | 9.8 | 9.88 | 9.68 | 9.84 | 9.84 | -0.01 (-0.10%) | 1,655,280 |
11 Dec 2020 | CNY | 10.23 | 10.3 | 9.71 | 9.85 | 9.85 | -0.4 (-3.90%) | 4,317,220 |
10 Dec 2020 | CNY | 10.29 | 10.32 | 10.12 | 10.25 | 10.25 | -0.03 (-0.29%) | 1,281,300 |
9 Dec 2020 | CNY | 10.59 | 10.69 | 10.25 | 10.28 | 10.28 | -0.37 (-3.47%) | 2,508,115 |
8 Dec 2020 | CNY | 10.78 | 10.97 | 10.54 | 10.65 | 10.65 | -0.16 (-1.48%) | 2,460,059 |
7 Dec 2020 | CNY | 10.69 | 10.88 | 10.69 | 10.81 | 10.81 | +0.13 (+1.22%) | 2,776,211 |
4 Dec 2020 | CNY | 10.66 | 10.79 | 10.6 | 10.68 | 10.68 | +0.01 (+0.09%) | 1,680,857 |
3 Dec 2020 | CNY | 10.75 | 10.82 | 10.62 | 10.67 | 10.67 | -0.08 (-0.74%) | 2,419,551 |
2 Dec 2020 | CNY | 10.77 | 10.83 | 10.67 | 10.75 | 10.75 | 0.0 (0.0%) | 2,605,635 |