Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2021 | CNY | 8.31 | 8.72 | 8.31 | 8.66 | 8.66 | +0.36 (+4.34%) | 1,155,400 |
26 Feb 2021 | CNY | 8.25 | 8.39 | 8.23 | 8.3 | 8.3 | -0.04 (-0.48%) | 724,700 |
25 Feb 2021 | CNY | 8.33 | 8.66 | 8.3 | 8.34 | 8.34 | -0.08 (-0.95%) | 668,300 |
24 Feb 2021 | CNY | 8.46 | 8.66 | 8.36 | 8.42 | 8.42 | -0.07 (-0.82%) | 1,062,800 |
23 Feb 2021 | CNY | 8.24 | 8.88 | 8.24 | 8.49 | 8.49 | +0.18 (+2.17%) | 1,717,536 |
22 Feb 2021 | CNY | 8.14 | 8.63 | 8.14 | 8.31 | 8.31 | +0.19 (+2.34%) | 1,574,100 |
19 Feb 2021 | CNY | 7.9 | 8.15 | 7.85 | 8.12 | 8.12 | +0.22 (+2.78%) | 1,162,200 |
18 Feb 2021 | CNY | 7.81 | 7.93 | 7.8 | 7.9 | 7.9 | +0.21 (+2.73%) | 736,300 |
10 Feb 2021 | CNY | 7.65 | 7.76 | 7.65 | 7.69 | 7.69 | -0.05 (-0.65%) | 420,900 |
9 Feb 2021 | CNY | 7.69 | 7.75 | 7.6 | 7.74 | 7.74 | +0.05 (+0.65%) | 677,300 |
8 Feb 2021 | CNY | 7.78 | 7.84 | 7.52 | 7.69 | 7.69 | -0.15 (-1.91%) | 789,200 |
5 Feb 2021 | CNY | 8.08 | 8.12 | 7.83 | 7.84 | 7.84 | -0.28 (-3.45%) | 493,800 |
4 Feb 2021 | CNY | 7.81 | 8.22 | 7.66 | 8.12 | 8.12 | 0.0 (0.0%) | 1,524,317 |
3 Feb 2021 | CNY | 8.87 | 8.87 | 8.06 | 8.12 | 8.12 | +0.05 (+0.62%) | 1,485,417 |
2 Feb 2021 | CNY | 7.96 | 8.22 | 7.87 | 8.07 | 8.07 | +0.12 (+1.51%) | 639,800 |
1 Feb 2021 | CNY | 7.96 | 8.03 | 7.88 | 7.95 | 7.95 | +0.05 (+0.63%) | 302,300 |
29 Jan 2021 | CNY | 8.2 | 8.2 | 7.86 | 7.9 | 7.9 | -0.27 (-3.30%) | 898,200 |
28 Jan 2021 | CNY | 8.2 | 8.25 | 8.16 | 8.17 | 8.17 | -0.1 (-1.21%) | 526,651 |
27 Jan 2021 | CNY | 8.29 | 8.29 | 8.16 | 8.27 | 8.27 | +0.04 (+0.49%) | 289,875 |
26 Jan 2021 | CNY | 8.31 | 8.37 | 8.18 | 8.23 | 8.23 | -0.09 (-1.08%) | 409,300 |
25 Jan 2021 | CNY | 8.78 | 8.78 | 8.13 | 8.32 | 8.32 | -0.45 (-5.13%) | 1,611,275 |
22 Jan 2021 | CNY | 8.76 | 8.84 | 8.71 | 8.77 | 8.77 | -0.03 (-0.34%) | 491,000 |
21 Jan 2021 | CNY | 8.74 | 8.92 | 8.7 | 8.8 | 8.8 | +0.07 (+0.80%) | 683,900 |
20 Jan 2021 | CNY | 8.83 | 8.83 | 8.7 | 8.73 | 8.73 | -0.07 (-0.80%) | 411,900 |
19 Jan 2021 | CNY | 8.76 | 8.96 | 8.64 | 8.8 | 8.8 | +0.04 (+0.46%) | 732,400 |
18 Jan 2021 | CNY | 8.82 | 8.86 | 8.72 | 8.76 | 8.76 | -0.01 (-0.11%) | 470,300 |
15 Jan 2021 | CNY | 8.8 | 8.8 | 8.57 | 8.77 | 8.77 | +0.16 (+1.86%) | 412,764 |
14 Jan 2021 | CNY | 8.54 | 8.72 | 8.47 | 8.61 | 8.61 | +0.1 (+1.18%) | 471,100 |
13 Jan 2021 | CNY | 8.66 | 8.66 | 8.46 | 8.51 | 8.51 | -0.1 (-1.16%) | 560,000 |
12 Jan 2021 | CNY | 8.6 | 8.83 | 8.59 | 8.61 | 8.61 | +0.03 (+0.35%) | 522,300 |