Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2021 | CNY | 12.13 | 13.42 | 11.96 | 13.07 | 13.07 | +0.87 (+7.13%) | 15,314,072 |
25 Feb 2021 | CNY | 12.66 | 12.75 | 12.19 | 12.2 | 12.2 | -0.49 (-3.86%) | 4,708,700 |
24 Feb 2021 | CNY | 12.25 | 12.91 | 12.25 | 12.69 | 12.69 | +0.33 (+2.67%) | 7,658,734 |
23 Feb 2021 | CNY | 12.3 | 12.64 | 12.1 | 12.36 | 12.36 | -0.07 (-0.56%) | 4,118,101 |
22 Feb 2021 | CNY | 12.23 | 12.74 | 12.17 | 12.43 | 12.43 | +0.19 (+1.55%) | 5,809,541 |
19 Feb 2021 | CNY | 11.59 | 12.28 | 11.59 | 12.24 | 12.24 | +0.61 (+5.25%) | 4,363,553 |
18 Feb 2021 | CNY | 11.26 | 11.76 | 11.2 | 11.63 | 11.63 | +0.55 (+4.96%) | 3,456,328 |
10 Feb 2021 | CNY | 11.3 | 11.36 | 10.92 | 11.08 | 11.08 | -0.29 (-2.55%) | 3,215,657 |
9 Feb 2021 | CNY | 11.38 | 11.58 | 11.27 | 11.37 | 11.37 | -0.12 (-1.04%) | 2,722,169 |
8 Feb 2021 | CNY | 11.18 | 11.6 | 10.6 | 11.49 | 11.49 | +0.32 (+2.86%) | 4,201,193 |
5 Feb 2021 | CNY | 12.25 | 12.44 | 11.16 | 11.17 | 11.17 | -1.23 (-9.92%) | 6,920,173 |
4 Feb 2021 | CNY | 12.57 | 12.86 | 12.22 | 12.4 | 12.4 | -0.35 (-2.75%) | 5,317,075 |
3 Feb 2021 | CNY | 12.23 | 12.83 | 12.1 | 12.75 | 12.75 | +0.56 (+4.59%) | 7,853,589 |
2 Feb 2021 | CNY | 12.47 | 12.47 | 12.17 | 12.19 | 12.19 | -0.31 (-2.48%) | 3,591,429 |
1 Feb 2021 | CNY | 12.4 | 12.54 | 12.01 | 12.5 | 12.5 | -0.07 (-0.56%) | 4,991,458 |
29 Jan 2021 | CNY | 12.2 | 12.63 | 12.1 | 12.57 | 12.57 | +0.4 (+3.29%) | 7,090,901 |
28 Jan 2021 | CNY | 12 | 12.44 | 11.99 | 12.17 | 12.17 | -0.09 (-0.73%) | 5,152,060 |
27 Jan 2021 | CNY | 12 | 12.63 | 11.86 | 12.26 | 12.26 | -0.07 (-0.57%) | 10,117,627 |
26 Jan 2021 | CNY | 11.2 | 12.33 | 11.09 | 12.33 | 12.33 | +1.12 (+9.99%) | 7,280,730 |
25 Jan 2021 | CNY | 11.14 | 11.48 | 10.8 | 11.21 | 11.21 | +0.07 (+0.63%) | 2,966,062 |
22 Jan 2021 | CNY | 11.28 | 11.38 | 11.12 | 11.14 | 11.14 | -0.25 (-2.19%) | 1,788,228 |
21 Jan 2021 | CNY | 11.46 | 11.55 | 11.28 | 11.39 | 11.39 | -0.05 (-0.44%) | 1,619,422 |
20 Jan 2021 | CNY | 11.44 | 11.51 | 11.25 | 11.44 | 11.44 | +0.01 (+0.09%) | 1,427,322 |
19 Jan 2021 | CNY | 11.2 | 11.6 | 11.17 | 11.43 | 11.43 | +0.19 (+1.69%) | 2,349,313 |
18 Jan 2021 | CNY | 11.3 | 11.39 | 11.17 | 11.24 | 11.24 | -0.03 (-0.27%) | 1,626,451 |
15 Jan 2021 | CNY | 10.84 | 11.29 | 10.84 | 11.27 | 11.27 | +0.42 (+3.87%) | 2,554,234 |
14 Jan 2021 | CNY | 10.61 | 10.96 | 10.51 | 10.85 | 10.85 | +0.14 (+1.31%) | 1,797,436 |
13 Jan 2021 | CNY | 11.08 | 11.19 | 10.69 | 10.71 | 10.71 | -0.37 (-3.34%) | 2,386,201 |
12 Jan 2021 | CNY | 11.06 | 11.13 | 10.94 | 11.08 | 11.08 | +0.08 (+0.73%) | 1,041,724 |
11 Jan 2021 | CNY | 11.31 | 11.33 | 10.91 | 11 | 11 | -0.31 (-2.74%) | 2,609,783 |