Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 8.24 | 8.24 | 7.68 | 7.94 | 7.94 | -0.31 (-3.76%) | 6,615,482 |
12 Jan 2021 | CNY | 8.45 | 8.45 | 8.22 | 8.25 | 8.25 | -0.27 (-3.17%) | 3,954,100 |
11 Jan 2021 | CNY | 8.59 | 8.64 | 7.99 | 8.52 | 8.52 | -0.07 (-0.81%) | 12,228,833 |
8 Jan 2021 | CNY | 8.68 | 8.82 | 8.59 | 8.59 | 8.59 | -0.15 (-1.72%) | 2,765,406 |
7 Jan 2021 | CNY | 8.77 | 8.84 | 8.6 | 8.74 | 8.74 | -0.01 (-0.11%) | 3,850,339 |
6 Jan 2021 | CNY | 8.62 | 8.8 | 8.58 | 8.75 | 8.75 | +0.07 (+0.81%) | 4,988,890 |
5 Jan 2021 | CNY | 8.55 | 8.73 | 8.4 | 8.68 | 8.68 | +0.11 (+1.28%) | 4,894,940 |
4 Jan 2021 | CNY | 8.63 | 8.71 | 8.5 | 8.57 | 8.57 | -0.05 (-0.58%) | 4,134,810 |
31 Dec 2020 | CNY | 8.43 | 8.63 | 8.41 | 8.62 | 8.62 | +0.19 (+2.25%) | 3,659,065 |
30 Dec 2020 | CNY | 8.36 | 8.44 | 8.32 | 8.43 | 8.43 | +0.09 (+1.08%) | 3,299,856 |
29 Dec 2020 | CNY | 8.4 | 8.49 | 8.19 | 8.34 | 8.34 | -0.05 (-0.60%) | 5,075,470 |
28 Dec 2020 | CNY | 8.39 | 8.53 | 8.35 | 8.39 | 8.39 | -0.01 (-0.12%) | 8,577,022 |
25 Dec 2020 | CNY | 8.03 | 8.49 | 7.72 | 8.4 | 8.4 | -0.05 (-0.59%) | 18,230,446 |
24 Dec 2020 | CNY | 9.37 | 9.51 | 8.45 | 8.45 | 8.45 | -0.94 (-10.01%) | 13,420,007 |
23 Dec 2020 | CNY | 9.85 | 9.85 | 9.17 | 9.39 | 9.39 | -0.34 (-3.49%) | 9,286,045 |
22 Dec 2020 | CNY | 9.86 | 9.96 | 9.61 | 9.73 | 9.73 | -0.2 (-2.01%) | 6,737,994 |
21 Dec 2020 | CNY | 9.85 | 10.06 | 9.81 | 9.93 | 9.93 | +0.12 (+1.22%) | 10,457,690 |
18 Dec 2020 | CNY | 9.77 | 9.92 | 9.65 | 9.81 | 9.81 | +0.05 (+0.51%) | 8,753,004 |
17 Dec 2020 | CNY | 9.46 | 9.92 | 9.44 | 9.76 | 9.76 | +0.28 (+2.95%) | 7,681,548 |
16 Dec 2020 | CNY | 9.68 | 9.7 | 9.3 | 9.48 | 9.48 | -0.24 (-2.47%) | 8,285,758 |
15 Dec 2020 | CNY | 9.2 | 9.74 | 9.19 | 9.72 | 9.72 | +0.52 (+5.65%) | 13,112,571 |
14 Dec 2020 | CNY | 9.11 | 9.37 | 9.11 | 9.2 | 9.2 | +0.14 (+1.55%) | 6,018,589 |
11 Dec 2020 | CNY | 9.24 | 9.34 | 8.9 | 9.06 | 9.06 | -0.21 (-2.27%) | 6,539,326 |
10 Dec 2020 | CNY | 9.06 | 9.36 | 8.97 | 9.27 | 9.27 | +0.12 (+1.31%) | 6,785,311 |
9 Dec 2020 | CNY | 9.31 | 9.53 | 9.13 | 9.15 | 9.15 | -0.26 (-2.76%) | 8,072,953 |
8 Dec 2020 | CNY | 9.3 | 9.56 | 9.29 | 9.41 | 9.41 | +0.01 (+0.11%) | 7,274,377 |
7 Dec 2020 | CNY | 9.39 | 9.49 | 9.21 | 9.4 | 9.4 | +0.01 (+0.11%) | 7,063,054 |
4 Dec 2020 | CNY | 9.16 | 9.41 | 9.05 | 9.39 | 9.39 | +0.2 (+2.18%) | 6,211,696 |
3 Dec 2020 | CNY | 9.24 | 9.33 | 9.09 | 9.19 | 9.19 | -0.04 (-0.43%) | 5,833,732 |
2 Dec 2020 | CNY | 8.89 | 9.29 | 8.88 | 9.23 | 9.23 | +0.3 (+3.36%) | 8,931,175 |