Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2021 | CNY | 9.07 | 9.15 | 8.91 | 8.93 | 8.93 | -0.16 (-1.76%) | 596,200 |
12 Apr 2021 | CNY | 9.22 | 9.22 | 9.02 | 9.09 | 9.09 | 0.0 (0.0%) | 625,200 |
9 Apr 2021 | CNY | 9.04 | 9.26 | 9.04 | 9.09 | 9.09 | +0.05 (+0.55%) | 606,600 |
8 Apr 2021 | CNY | 9.23 | 9.28 | 9.02 | 9.04 | 9.04 | -0.23 (-2.48%) | 912,000 |
7 Apr 2021 | CNY | 9.38 | 9.38 | 9.16 | 9.27 | 9.27 | -0.08 (-0.86%) | 1,037,400 |
6 Apr 2021 | CNY | 9.39 | 9.44 | 9.21 | 9.35 | 9.35 | -0.01 (-0.11%) | 1,481,300 |
2 Apr 2021 | CNY | 8.78 | 9.53 | 8.63 | 9.36 | 9.36 | +0.53 (+6.00%) | 3,027,500 |
1 Apr 2021 | CNY | 9.13 | 9.24 | 8.75 | 8.83 | 8.83 | -0.31 (-3.39%) | 2,255,200 |
31 Mar 2021 | CNY | 8.51 | 9.26 | 8.38 | 9.14 | 9.14 | +0.69 (+8.17%) | 3,486,501 |
30 Mar 2021 | CNY | 8.58 | 8.58 | 8.39 | 8.45 | 8.45 | -0.05 (-0.59%) | 676,800 |
29 Mar 2021 | CNY | 8.68 | 8.68 | 8.33 | 8.5 | 8.5 | -0.09 (-1.05%) | 1,196,500 |
26 Mar 2021 | CNY | 8.57 | 8.68 | 8.49 | 8.59 | 8.59 | +0.04 (+0.47%) | 553,000 |
25 Mar 2021 | CNY | 8.85 | 8.85 | 8.51 | 8.55 | 8.55 | -0.13 (-1.50%) | 762,700 |
24 Mar 2021 | CNY | 8.85 | 8.89 | 8.65 | 8.68 | 8.68 | -0.15 (-1.70%) | 1,145,500 |
23 Mar 2021 | CNY | 8.62 | 8.99 | 8.62 | 8.83 | 8.83 | +0.15 (+1.73%) | 1,639,400 |
22 Mar 2021 | CNY | 8.48 | 8.72 | 8.47 | 8.68 | 8.68 | +0.1 (+1.17%) | 601,011 |
19 Mar 2021 | CNY | 8.52 | 8.75 | 8.52 | 8.58 | 8.58 | -0.04 (-0.46%) | 686,311 |
18 Mar 2021 | CNY | 8.71 | 8.72 | 8.6 | 8.62 | 8.62 | -0.07 (-0.81%) | 523,800 |
17 Mar 2021 | CNY | 8.52 | 8.74 | 8.52 | 8.69 | 8.69 | +0.1 (+1.16%) | 584,000 |
16 Mar 2021 | CNY | 8.41 | 8.62 | 8.4 | 8.59 | 8.59 | +0.16 (+1.90%) | 583,300 |
15 Mar 2021 | CNY | 8.34 | 8.54 | 8.32 | 8.43 | 8.43 | 0.0 (0.0%) | 346,200 |
12 Mar 2021 | CNY | 8.45 | 8.51 | 8.37 | 8.43 | 8.43 | -0.02 (-0.24%) | 335,200 |
11 Mar 2021 | CNY | 8.45 | 8.45 | 8.3 | 8.45 | 8.45 | +0.09 (+1.08%) | 332,800 |
10 Mar 2021 | CNY | 8.42 | 8.57 | 8.33 | 8.36 | 8.36 | -0.07 (-0.83%) | 452,900 |
9 Mar 2021 | CNY | 8.53 | 8.67 | 8.26 | 8.43 | 8.43 | -0.11 (-1.29%) | 1,202,100 |
8 Mar 2021 | CNY | 9 | 9.09 | 8.54 | 8.54 | 8.54 | -0.26 (-2.95%) | 1,392,100 |
5 Mar 2021 | CNY | 8.69 | 8.85 | 8.69 | 8.8 | 8.8 | +0.15 (+1.73%) | 994,600 |
4 Mar 2021 | CNY | 8.58 | 8.81 | 8.55 | 8.65 | 8.65 | +0.07 (+0.82%) | 1,064,000 |
3 Mar 2021 | CNY | 8.57 | 8.64 | 8.49 | 8.58 | 8.58 | 0.0 (0.0%) | 393,100 |
2 Mar 2021 | CNY | 8.62 | 8.73 | 8.52 | 8.58 | 8.58 | -0.08 (-0.92%) | 636,200 |