Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 14.24 | 14.28 | 14.1 | 14.14 | 14.14 | -0.06 (-0.42%) | 2,154,321 |
22 Feb 2021 | CNY | 14.15 | 14.36 | 14.1 | 14.2 | 14.2 | +0.04 (+0.28%) | 2,891,201 |
19 Feb 2021 | CNY | 13.87 | 14.16 | 13.85 | 14.16 | 14.16 | +0.26 (+1.87%) | 2,725,774 |
18 Feb 2021 | CNY | 13.77 | 13.95 | 13.73 | 13.9 | 13.9 | +0.18 (+1.31%) | 2,988,300 |
10 Feb 2021 | CNY | 13.58 | 13.76 | 13.51 | 13.72 | 13.72 | +0.14 (+1.03%) | 1,987,050 |
9 Feb 2021 | CNY | 13.58 | 13.6 | 13.43 | 13.58 | 13.58 | +0.05 (+0.37%) | 2,119,052 |
8 Feb 2021 | CNY | 13.56 | 13.68 | 13.52 | 13.53 | 13.53 | -0.03 (-0.22%) | 1,717,075 |
5 Feb 2021 | CNY | 13.67 | 13.75 | 13.53 | 13.56 | 13.56 | -0.16 (-1.17%) | 1,972,801 |
4 Feb 2021 | CNY | 14.13 | 14.13 | 13.62 | 13.72 | 13.72 | -0.45 (-3.18%) | 2,866,069 |
3 Feb 2021 | CNY | 14.2 | 14.24 | 13.98 | 14.17 | 14.17 | -0.03 (-0.21%) | 1,804,758 |
2 Feb 2021 | CNY | 13.94 | 14.34 | 13.94 | 14.2 | 14.2 | +0.25 (+1.79%) | 2,658,758 |
1 Feb 2021 | CNY | 14.06 | 14.07 | 13.91 | 13.95 | 13.95 | -0.17 (-1.20%) | 1,702,200 |
29 Jan 2021 | CNY | 14.39 | 14.39 | 13.94 | 14.12 | 14.12 | -0.22 (-1.53%) | 2,431,459 |
28 Jan 2021 | CNY | 14.25 | 14.47 | 14.18 | 14.34 | 14.34 | +0.11 (+0.77%) | 1,912,245 |
27 Jan 2021 | CNY | 14.2 | 14.48 | 14.2 | 14.23 | 14.23 | -0.02 (-0.14%) | 1,472,600 |
26 Jan 2021 | CNY | 14.22 | 14.3 | 14.1 | 14.25 | 14.25 | +0.01 (+0.07%) | 1,756,300 |
25 Jan 2021 | CNY | 14.5 | 14.51 | 14.2 | 14.24 | 14.24 | -0.28 (-1.93%) | 2,459,001 |
22 Jan 2021 | CNY | 14.62 | 14.69 | 14.44 | 14.52 | 14.52 | -0.15 (-1.02%) | 2,612,180 |
21 Jan 2021 | CNY | 14.71 | 14.71 | 14.58 | 14.67 | 14.67 | +0.02 (+0.14%) | 2,163,800 |
20 Jan 2021 | CNY | 14.82 | 14.82 | 14.6 | 14.65 | 14.65 | -0.25 (-1.68%) | 4,559,850 |
19 Jan 2021 | CNY | 14.68 | 14.94 | 14.63 | 14.9 | 14.9 | +0.2 (+1.36%) | 3,730,400 |
18 Jan 2021 | CNY | 14.77 | 14.79 | 14.66 | 14.7 | 14.7 | -0.02 (-0.14%) | 2,981,086 |
15 Jan 2021 | CNY | 14.88 | 15.01 | 14.7 | 14.72 | 14.72 | -0.16 (-1.08%) | 2,995,070 |
14 Jan 2021 | CNY | 14.8 | 15.04 | 14.76 | 14.88 | 14.88 | -0.01 (-0.07%) | 3,061,891 |
13 Jan 2021 | CNY | 14.75 | 14.91 | 14.6 | 14.89 | 14.89 | +0.13 (+0.88%) | 3,081,717 |
12 Jan 2021 | CNY | 14.65 | 14.82 | 14.59 | 14.76 | 14.76 | +0.05 (+0.34%) | 1,973,828 |
11 Jan 2021 | CNY | 15.16 | 15.18 | 14.61 | 14.71 | 14.71 | -0.45 (-2.97%) | 5,373,276 |
8 Jan 2021 | CNY | 15.13 | 15.36 | 14.98 | 15.16 | 15.16 | -0.12 (-0.79%) | 3,348,300 |
7 Jan 2021 | CNY | 15.51 | 15.59 | 15.16 | 15.28 | 15.28 | -0.23 (-1.48%) | 3,450,124 |
6 Jan 2021 | CNY | 15.19 | 15.53 | 15.14 | 15.51 | 15.51 | +0.24 (+1.57%) | 4,304,983 |