Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 13.31 | 13.78 | 13.3 | 13.68 | 13.68 | +0.31 (+2.32%) | 2,165,801 |
2 Mar 2021 | CNY | 13.35 | 13.44 | 13.21 | 13.37 | 13.37 | +0.03 (+0.22%) | 396,502 |
1 Mar 2021 | CNY | 13.26 | 13.41 | 13.19 | 13.34 | 13.34 | +0.14 (+1.06%) | 481,000 |
26 Feb 2021 | CNY | 13.29 | 13.38 | 13.11 | 13.2 | 13.2 | -0.09 (-0.68%) | 714,700 |
25 Feb 2021 | CNY | 13.11 | 13.6 | 13.07 | 13.29 | 13.29 | +0.08 (+0.61%) | 770,068 |
24 Feb 2021 | CNY | 13.43 | 13.52 | 13.1 | 13.21 | 13.21 | -0.11 (-0.83%) | 481,500 |
23 Feb 2021 | CNY | 13.6 | 13.72 | 13.26 | 13.32 | 13.32 | -0.28 (-2.06%) | 703,768 |
22 Feb 2021 | CNY | 13.14 | 14.05 | 13.1 | 13.6 | 13.6 | +0.46 (+3.50%) | 1,229,700 |
19 Feb 2021 | CNY | 12.73 | 13.21 | 12.68 | 13.14 | 13.14 | +0.41 (+3.22%) | 879,202 |
18 Feb 2021 | CNY | 12.69 | 13.09 | 12.62 | 12.73 | 12.73 | +0.04 (+0.32%) | 933,900 |
10 Feb 2021 | CNY | 12.65 | 12.97 | 12.42 | 12.69 | 12.69 | -0.21 (-1.63%) | 1,075,901 |
9 Feb 2021 | CNY | 12.56 | 13.06 | 12.4 | 12.9 | 12.9 | +0.4 (+3.20%) | 739,955 |
8 Feb 2021 | CNY | 12.5 | 12.51 | 12.29 | 12.5 | 12.5 | +0.02 (+0.16%) | 485,455 |
5 Feb 2021 | CNY | 12.5 | 12.68 | 12.37 | 12.48 | 12.48 | -0.01 (-0.08%) | 669,555 |
4 Feb 2021 | CNY | 12.94 | 13.01 | 12.2 | 12.49 | 12.49 | -0.46 (-3.55%) | 900,300 |
3 Feb 2021 | CNY | 13.27 | 13.41 | 12.72 | 12.95 | 12.95 | -0.41 (-3.07%) | 1,126,100 |
2 Feb 2021 | CNY | 13.62 | 13.9 | 13.08 | 13.36 | 13.36 | -0.15 (-1.11%) | 1,489,100 |
1 Feb 2021 | CNY | 14.15 | 14.15 | 13.44 | 13.51 | 13.51 | -0.61 (-4.32%) | 962,400 |
29 Jan 2021 | CNY | 14.33 | 14.5 | 13.8 | 14.12 | 14.12 | -0.21 (-1.47%) | 974,755 |
28 Jan 2021 | CNY | 14.41 | 14.73 | 14.18 | 14.33 | 14.33 | -0.16 (-1.10%) | 923,907 |
27 Jan 2021 | CNY | 13.55 | 14.96 | 13.53 | 14.49 | 14.49 | +0.88 (+6.47%) | 1,862,250 |
26 Jan 2021 | CNY | 13.82 | 14.05 | 13.51 | 13.61 | 13.61 | -0.29 (-2.09%) | 798,200 |
25 Jan 2021 | CNY | 14.23 | 14.35 | 13.75 | 13.9 | 13.9 | -0.25 (-1.77%) | 1,021,800 |
22 Jan 2021 | CNY | 13.63 | 14.21 | 13.5 | 14.15 | 14.15 | +0.44 (+3.21%) | 1,608,382 |
21 Jan 2021 | CNY | 13.1 | 14.05 | 13.01 | 13.71 | 13.71 | +0.57 (+4.34%) | 2,013,301 |
20 Jan 2021 | CNY | 13.31 | 13.31 | 13 | 13.14 | 13.14 | -0.07 (-0.53%) | 1,008,811 |
19 Jan 2021 | CNY | 13.25 | 13.45 | 13.1 | 13.21 | 13.21 | -0.04 (-0.30%) | 1,213,161 |
18 Jan 2021 | CNY | 13.23 | 13.6 | 13.21 | 13.25 | 13.25 | -0.03 (-0.23%) | 1,418,607 |
15 Jan 2021 | CNY | 13.05 | 13.68 | 12.85 | 13.28 | 13.28 | -0.12 (-0.90%) | 2,944,650 |
14 Jan 2021 | CNY | 13.5 | 14.18 | 13.25 | 13.4 | 13.4 | -1.32 (-8.97%) | 5,518,846 |