Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | CNY | 17.41 | 17.9 | 17 | 17.2 | 17.2 | -0.07 (-0.41%) | 3,314,700 |
14 Apr 2021 | CNY | 17.31 | 17.53 | 17.12 | 17.27 | 17.27 | -0.12 (-0.69%) | 2,794,935 |
13 Apr 2021 | CNY | 17.59 | 18 | 17.25 | 17.39 | 17.39 | -0.21 (-1.19%) | 3,006,902 |
12 Apr 2021 | CNY | 17.55 | 18.19 | 17.14 | 17.6 | 17.6 | +0.01 (+0.06%) | 5,413,568 |
9 Apr 2021 | CNY | 17 | 17.67 | 16.84 | 17.59 | 17.59 | +0.61 (+3.59%) | 4,893,208 |
8 Apr 2021 | CNY | 16.25 | 17.11 | 16.15 | 16.98 | 16.98 | +0.74 (+4.56%) | 3,734,258 |
7 Apr 2021 | CNY | 16.3 | 16.58 | 16.06 | 16.24 | 16.24 | +0.04 (+0.25%) | 2,874,158 |
6 Apr 2021 | CNY | 16.25 | 16.47 | 15.85 | 16.2 | 16.2 | -0.09 (-0.55%) | 3,713,410 |
2 Apr 2021 | CNY | 16.57 | 16.58 | 16.24 | 16.29 | 16.29 | -0.3 (-1.81%) | 3,373,805 |
1 Apr 2021 | CNY | 17.01 | 17.13 | 16.5 | 16.59 | 16.59 | -0.49 (-2.87%) | 5,302,000 |
31 Mar 2021 | CNY | 17.28 | 17.5 | 17.01 | 17.08 | 17.08 | -0.23 (-1.33%) | 2,712,900 |
30 Mar 2021 | CNY | 17.09 | 17.39 | 16.7 | 17.31 | 17.31 | +0.24 (+1.41%) | 3,929,259 |
29 Mar 2021 | CNY | 16.66 | 17.45 | 16.6 | 17.07 | 17.07 | +0.45 (+2.71%) | 4,295,638 |
26 Mar 2021 | CNY | 17.06 | 17.35 | 16.32 | 16.62 | 16.62 | -0.32 (-1.89%) | 6,758,062 |
25 Mar 2021 | CNY | 15.9 | 16.98 | 15.9 | 16.94 | 16.94 | +1.14 (+7.22%) | 6,940,777 |
24 Mar 2021 | CNY | 15.34 | 15.84 | 15.32 | 15.8 | 15.8 | +0.44 (+2.86%) | 3,580,591 |
23 Mar 2021 | CNY | 15.22 | 15.6 | 15.22 | 15.36 | 15.36 | +0.09 (+0.59%) | 2,117,189 |
22 Mar 2021 | CNY | 15.5 | 15.69 | 15.22 | 15.27 | 15.27 | -0.37 (-2.37%) | 2,909,574 |
19 Mar 2021 | CNY | 15.51 | 15.95 | 15.43 | 15.64 | 15.64 | +0.13 (+0.84%) | 3,738,642 |
18 Mar 2021 | CNY | 14.99 | 16.08 | 14.99 | 15.51 | 15.51 | +0.46 (+3.06%) | 4,890,867 |
17 Mar 2021 | CNY | 15.15 | 15.33 | 14.93 | 15.05 | 15.05 | -0.11 (-0.73%) | 2,287,993 |
16 Mar 2021 | CNY | 15.21 | 15.38 | 15.1 | 15.16 | 15.16 | -0.14 (-0.92%) | 1,978,032 |
15 Mar 2021 | CNY | 15.15 | 15.45 | 15.05 | 15.3 | 15.3 | +0.01 (+0.07%) | 1,843,527 |
12 Mar 2021 | CNY | 15.38 | 15.5 | 15.16 | 15.29 | 15.29 | -0.34 (-2.18%) | 3,520,003 |
11 Mar 2021 | CNY | 16.41 | 16.8 | 15.02 | 15.63 | 15.63 | -0.77 (-4.70%) | 8,327,817 |
10 Mar 2021 | CNY | 15.66 | 16.55 | 15.65 | 16.4 | 16.4 | +0.7 (+4.46%) | 7,052,624 |
9 Mar 2021 | CNY | 15.58 | 15.9 | 15.24 | 15.7 | 15.7 | +0.12 (+0.77%) | 6,283,720 |
8 Mar 2021 | CNY | 15.36 | 15.85 | 15.24 | 15.58 | 15.58 | +0.22 (+1.43%) | 6,241,400 |
5 Mar 2021 | CNY | 15.23 | 15.43 | 15.04 | 15.36 | 15.36 | +0.11 (+0.72%) | 3,160,900 |
4 Mar 2021 | CNY | 15.17 | 15.39 | 15 | 15.25 | 15.25 | +0.06 (+0.39%) | 2,771,185 |