Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 22.96 | 23.5 | 22.83 | 23.11 | 23.11 | +0.2 (+0.87%) | 22,807,874 |
2 Mar 2021 | CNY | 21.99 | 23.34 | 21.81 | 22.91 | 22.91 | +0.86 (+3.90%) | 22,881,095 |
1 Mar 2021 | CNY | 21.25 | 22.22 | 21.02 | 22.05 | 22.05 | +1.16 (+5.55%) | 24,318,518 |
26 Feb 2021 | CNY | 19.21 | 20.89 | 19.21 | 20.89 | 20.89 | +1.9 (+10.01%) | 19,352,768 |
25 Feb 2021 | CNY | 19.34 | 19.34 | 18.8 | 18.99 | 18.99 | -0.34 (-1.76%) | 3,866,653 |
24 Feb 2021 | CNY | 19.27 | 19.65 | 19.08 | 19.33 | 19.33 | +0.26 (+1.36%) | 5,368,793 |
23 Feb 2021 | CNY | 19.46 | 19.74 | 19.01 | 19.07 | 19.07 | -0.45 (-2.31%) | 4,357,980 |
22 Feb 2021 | CNY | 19.9 | 20.15 | 19.4 | 19.52 | 19.52 | -0.38 (-1.91%) | 5,922,083 |
19 Feb 2021 | CNY | 19.38 | 19.95 | 19.2 | 19.9 | 19.9 | +0.7 (+3.65%) | 5,358,215 |
18 Feb 2021 | CNY | 18.61 | 19.57 | 18.51 | 19.2 | 19.2 | +1 (+5.49%) | 7,926,313 |
10 Feb 2021 | CNY | 18.77 | 18.87 | 18.05 | 18.2 | 18.2 | -0.46 (-2.47%) | 9,226,734 |
9 Feb 2021 | CNY | 19.1 | 19.1 | 18.5 | 18.66 | 18.66 | -0.3 (-1.58%) | 6,710,614 |
8 Feb 2021 | CNY | 19.1 | 19.37 | 18.88 | 18.96 | 18.96 | -0.17 (-0.89%) | 6,005,115 |
5 Feb 2021 | CNY | 20 | 20.14 | 19.05 | 19.13 | 19.13 | -0.9 (-4.49%) | 7,364,996 |
4 Feb 2021 | CNY | 19.48 | 20.25 | 19.17 | 20.03 | 20.03 | +0.32 (+1.62%) | 13,858,864 |
3 Feb 2021 | CNY | 21.3 | 21.3 | 19.5 | 19.71 | 19.71 | -1.41 (-6.68%) | 17,410,853 |
2 Feb 2021 | CNY | 20.98 | 21.22 | 20.93 | 21.12 | 21.12 | +0.2 (+0.96%) | 5,865,158 |
1 Feb 2021 | CNY | 20.5 | 21.19 | 20.5 | 20.92 | 20.92 | +0.15 (+0.72%) | 7,177,949 |
29 Jan 2021 | CNY | 20.92 | 21.16 | 20.65 | 20.77 | 20.77 | -0.15 (-0.72%) | 8,137,486 |
28 Jan 2021 | CNY | 21.26 | 21.48 | 20.83 | 20.92 | 20.92 | -0.46 (-2.15%) | 6,829,529 |
27 Jan 2021 | CNY | 20.8 | 21.77 | 20.68 | 21.38 | 21.38 | +0.59 (+2.84%) | 13,273,645 |
26 Jan 2021 | CNY | 20.89 | 21.02 | 20.53 | 20.79 | 20.79 | -0.18 (-0.86%) | 10,860,433 |
25 Jan 2021 | CNY | 20.91 | 21.12 | 20.7 | 20.97 | 20.97 | -0.04 (-0.19%) | 9,616,611 |
22 Jan 2021 | CNY | 21.46 | 21.5 | 20.56 | 21.01 | 21.01 | -0.45 (-2.10%) | 11,283,242 |
21 Jan 2021 | CNY | 21.05 | 21.56 | 20.91 | 21.46 | 21.46 | +0.42 (+2.00%) | 8,276,590 |
20 Jan 2021 | CNY | 20.5 | 21.07 | 20.5 | 21.04 | 21.04 | +0.36 (+1.74%) | 8,008,493 |
19 Jan 2021 | CNY | 20.9 | 21.06 | 20.58 | 20.68 | 20.68 | -0.29 (-1.38%) | 11,187,878 |
18 Jan 2021 | CNY | 20.8 | 21.12 | 20.7 | 20.97 | 20.97 | +0.04 (+0.19%) | 7,005,822 |
15 Jan 2021 | CNY | 20.83 | 21.09 | 20.65 | 20.93 | 20.93 | +0.16 (+0.77%) | 5,881,773 |
14 Jan 2021 | CNY | 20.9 | 21.28 | 20.75 | 20.77 | 20.77 | -0.23 (-1.10%) | 6,766,714 |