Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 29 | 29.08 | 27.31 | 27.95 | 27.95 | -0.67 (-2.34%) | 59,330,606 |
12 Jan 2021 | CNY | 28.36 | 29.54 | 28 | 28.62 | 28.62 | +0.06 (+0.21%) | 69,964,042 |
11 Jan 2021 | CNY | 30.39 | 30.6 | 28.4 | 28.56 | 28.56 | -1.59 (-5.27%) | 59,482,574 |
8 Jan 2021 | CNY | 30.7 | 30.95 | 28.8 | 30.15 | 30.15 | -0.8 (-2.58%) | 52,355,306 |
7 Jan 2021 | CNY | 30.2 | 31.31 | 29.79 | 30.95 | 30.95 | +0.17 (+0.55%) | 51,085,256 |
6 Jan 2021 | CNY | 30.19 | 31.86 | 29.98 | 30.78 | 30.78 | +0.14 (+0.46%) | 47,615,803 |
5 Jan 2021 | CNY | 29.58 | 31.26 | 29.05 | 30.64 | 30.64 | +0.76 (+2.54%) | 59,826,498 |
4 Jan 2021 | CNY | 28.1 | 30.15 | 27.88 | 29.88 | 29.88 | +2.38 (+8.65%) | 62,339,950 |
31 Dec 2020 | CNY | 26.1 | 27.58 | 26.09 | 27.5 | 27.5 | +1.45 (+5.57%) | 53,848,350 |
30 Dec 2020 | CNY | 25.31 | 26.23 | 24.8 | 26.05 | 26.05 | +0.46 (+1.80%) | 48,837,898 |
29 Dec 2020 | CNY | 25.67 | 26.75 | 25.3 | 25.59 | 25.59 | -0.07 (-0.27%) | 36,271,373 |
28 Dec 2020 | CNY | 25.56 | 26.5 | 25.3 | 25.66 | 25.66 | +0.12 (+0.47%) | 29,832,797 |
25 Dec 2020 | CNY | 24.54 | 25.85 | 24.54 | 25.54 | 25.54 | +0.85 (+3.44%) | 37,308,263 |
24 Dec 2020 | CNY | 24.98 | 25.98 | 24.66 | 24.69 | 24.69 | -0.32 (-1.28%) | 48,463,282 |
23 Dec 2020 | CNY | 23.88 | 25.25 | 23.53 | 25.01 | 25.01 | +1.36 (+5.75%) | 43,913,058 |
22 Dec 2020 | CNY | 24.01 | 24.31 | 23.58 | 23.65 | 23.65 | -0.66 (-2.71%) | 25,343,831 |
21 Dec 2020 | CNY | 23.74 | 24.45 | 23.38 | 24.31 | 24.31 | +0.58 (+2.44%) | 33,849,873 |
18 Dec 2020 | CNY | 22.6 | 24.54 | 22.48 | 23.73 | 23.73 | +1.13 (+5.00%) | 44,375,403 |
17 Dec 2020 | CNY | 22.12 | 22.63 | 21.73 | 22.6 | 22.6 | +0.4 (+1.80%) | 23,820,604 |
16 Dec 2020 | CNY | 22.21 | 22.46 | 21.8 | 22.2 | 22.2 | +0.1 (+0.45%) | 15,634,823 |
15 Dec 2020 | CNY | 22.5 | 22.66 | 21.68 | 22.1 | 22.1 | -0.27 (-1.21%) | 17,947,350 |
14 Dec 2020 | CNY | 22.12 | 22.79 | 21.65 | 22.37 | 22.37 | +0.47 (+2.15%) | 17,343,541 |
11 Dec 2020 | CNY | 22.66 | 22.87 | 21.56 | 21.9 | 21.9 | -0.98 (-4.28%) | 33,668,905 |
10 Dec 2020 | CNY | 22.51 | 23.2 | 22.06 | 22.88 | 22.88 | +0.19 (+0.84%) | 25,275,828 |
9 Dec 2020 | CNY | 22.77 | 23.31 | 22.55 | 22.69 | 22.69 | -0.11 (-0.48%) | 30,031,968 |
8 Dec 2020 | CNY | 22.56 | 23.23 | 22.43 | 22.8 | 22.8 | +0.07 (+0.31%) | 24,512,285 |
7 Dec 2020 | CNY | 22.5 | 22.93 | 22.15 | 22.73 | 22.73 | +0.63 (+2.85%) | 28,981,371 |
4 Dec 2020 | CNY | 21.47 | 22.17 | 21.45 | 22.1 | 22.1 | +0.64 (+2.98%) | 25,176,911 |
3 Dec 2020 | CNY | 21.71 | 21.73 | 20.92 | 21.46 | 21.46 | -0.19 (-0.88%) | 23,229,714 |
2 Dec 2020 | CNY | 21.91 | 22.18 | 21.44 | 21.65 | 21.65 | -0.23 (-1.05%) | 22,343,954 |