Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | CNY | 9.17 | 9.29 | 9.01 | 9.05 | 9.05 | -0.09 (-0.98%) | 2,191,103 |
1 Mar 2021 | CNY | 8.87 | 9.17 | 8.87 | 9.14 | 9.14 | +0.29 (+3.28%) | 2,492,900 |
26 Feb 2021 | CNY | 8.75 | 8.91 | 8.65 | 8.85 | 8.85 | +0.02 (+0.23%) | 1,251,500 |
25 Feb 2021 | CNY | 9.07 | 9.2 | 8.81 | 8.83 | 8.83 | -0.24 (-2.65%) | 2,346,400 |
24 Feb 2021 | CNY | 9.06 | 9.21 | 9.01 | 9.07 | 9.07 | +0.01 (+0.11%) | 1,720,800 |
23 Feb 2021 | CNY | 9.01 | 9.12 | 8.93 | 9.06 | 9.06 | -0.07 (-0.77%) | 2,137,756 |
22 Feb 2021 | CNY | 9.14 | 9.36 | 9.1 | 9.13 | 9.13 | -0.01 (-0.11%) | 3,437,500 |
19 Feb 2021 | CNY | 8.86 | 9.14 | 8.78 | 9.14 | 9.14 | +0.27 (+3.04%) | 3,188,889 |
18 Feb 2021 | CNY | 8.64 | 8.98 | 8.64 | 8.87 | 8.87 | +0.25 (+2.90%) | 2,286,592 |
10 Feb 2021 | CNY | 8.71 | 8.82 | 8.62 | 8.62 | 8.62 | -0.1 (-1.15%) | 2,010,481 |
9 Feb 2021 | CNY | 8.71 | 8.8 | 8.63 | 8.72 | 8.72 | -0.09 (-1.02%) | 2,379,187 |
8 Feb 2021 | CNY | 8.99 | 9.16 | 8.73 | 8.81 | 8.81 | -0.08 (-0.90%) | 3,130,103 |
5 Feb 2021 | CNY | 8.8 | 9.12 | 8.7 | 8.89 | 8.89 | +0.17 (+1.95%) | 3,698,395 |
4 Feb 2021 | CNY | 8.95 | 8.95 | 8.7 | 8.72 | 8.72 | -0.23 (-2.57%) | 2,219,503 |
3 Feb 2021 | CNY | 8.82 | 9.01 | 8.73 | 8.95 | 8.95 | -0.01 (-0.11%) | 2,968,900 |
2 Feb 2021 | CNY | 9.06 | 9.11 | 8.88 | 8.96 | 8.96 | -0.09 (-0.99%) | 2,087,203 |
1 Feb 2021 | CNY | 8.8 | 9.14 | 8.78 | 9.05 | 9.05 | +0.25 (+2.84%) | 3,043,378 |
29 Jan 2021 | CNY | 9.11 | 9.11 | 8.75 | 8.8 | 8.8 | -0.19 (-2.11%) | 4,106,115 |
28 Jan 2021 | CNY | 9.3 | 9.46 | 8.98 | 8.99 | 8.99 | -0.37 (-3.95%) | 5,321,948 |
27 Jan 2021 | CNY | 9.7 | 9.71 | 9.12 | 9.36 | 9.36 | -0.34 (-3.51%) | 6,375,662 |
26 Jan 2021 | CNY | 9.58 | 10.06 | 9.1 | 9.7 | 9.7 | 0.0 (0.0%) | 8,655,082 |
25 Jan 2021 | CNY | 10.1 | 10.63 | 9.36 | 9.7 | 9.7 | -0.21 (-2.12%) | 12,944,160 |
22 Jan 2021 | CNY | 9 | 9.91 | 9 | 9.91 | 9.91 | +0.9 (+9.99%) | 9,208,978 |
21 Jan 2021 | CNY | 9.06 | 9.27 | 8.98 | 9.01 | 9.01 | -0.18 (-1.96%) | 3,065,400 |
20 Jan 2021 | CNY | 8.89 | 9.4 | 8.83 | 9.19 | 9.19 | +0.3 (+3.37%) | 5,264,829 |
19 Jan 2021 | CNY | 8.9 | 8.94 | 8.8 | 8.89 | 8.89 | +0.07 (+0.79%) | 1,043,196 |
18 Jan 2021 | CNY | 8.67 | 9 | 8.67 | 8.82 | 8.82 | +0.05 (+0.57%) | 2,268,904 |
15 Jan 2021 | CNY | 8.29 | 8.79 | 8.29 | 8.77 | 8.77 | +0.45 (+5.41%) | 3,928,806 |
14 Jan 2021 | CNY | 8.34 | 8.53 | 8.27 | 8.32 | 8.32 | +0.01 (+0.12%) | 2,338,003 |
13 Jan 2021 | CNY | 8.56 | 8.56 | 8.28 | 8.31 | 8.31 | -0.27 (-3.15%) | 2,023,738 |