Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | CNY | 16.56 | 16.87 | 16.47 | 16.84 | 16.84 | -0.03 (-0.18%) | 16,138,131 |
14 Apr 2021 | CNY | 16 | 16.9 | 15.86 | 16.87 | 16.87 | +0.82 (+5.11%) | 23,713,419 |
13 Apr 2021 | CNY | 16.59 | 16.64 | 15.68 | 16.05 | 16.05 | -0.09 (-0.56%) | 24,172,931 |
12 Apr 2021 | CNY | 16.5 | 17.31 | 16.05 | 16.14 | 16.14 | -0.26 (-1.59%) | 30,719,241 |
9 Apr 2021 | CNY | 15.8 | 16.45 | 15.78 | 16.4 | 16.4 | +0.54 (+3.40%) | 19,667,409 |
8 Apr 2021 | CNY | 15.85 | 16.08 | 15.71 | 15.86 | 15.86 | 0.0 (0.0%) | 11,832,871 |
7 Apr 2021 | CNY | 15.93 | 16.22 | 15.83 | 15.86 | 15.86 | -0.17 (-1.06%) | 18,373,795 |
6 Apr 2021 | CNY | 15.25 | 16.38 | 15.02 | 16.03 | 16.03 | +0.87 (+5.74%) | 29,437,580 |
2 Apr 2021 | CNY | 15.41 | 15.55 | 15.05 | 15.16 | 15.16 | -0.37 (-2.38%) | 15,938,934 |
1 Apr 2021 | CNY | 15.58 | 15.72 | 15.1 | 15.53 | 15.53 | +0.2 (+1.30%) | 19,295,181 |
31 Mar 2021 | CNY | 15.18 | 15.64 | 15.11 | 15.33 | 15.33 | +0.44 (+2.96%) | 17,436,970 |
30 Mar 2021 | CNY | 14.82 | 15.2 | 14.6 | 14.89 | 14.89 | -0.09 (-0.60%) | 13,761,169 |
29 Mar 2021 | CNY | 14.95 | 15.22 | 14.68 | 14.98 | 14.98 | -0.09 (-0.60%) | 14,320,300 |
26 Mar 2021 | CNY | 14.67 | 15.5 | 14.5 | 15.07 | 15.07 | +0.33 (+2.24%) | 17,227,426 |
25 Mar 2021 | CNY | 14.38 | 14.93 | 14.31 | 14.74 | 14.74 | +0.06 (+0.41%) | 12,385,148 |
24 Mar 2021 | CNY | 14.88 | 15.05 | 14.59 | 14.68 | 14.68 | -0.42 (-2.78%) | 14,023,499 |
23 Mar 2021 | CNY | 14.56 | 15.18 | 14.45 | 15.1 | 15.1 | +0.67 (+4.64%) | 23,847,023 |
22 Mar 2021 | CNY | 14.11 | 14.59 | 14.08 | 14.43 | 14.43 | +0.33 (+2.34%) | 14,414,612 |
19 Mar 2021 | CNY | 13.55 | 14.59 | 13.45 | 14.1 | 14.1 | +0.36 (+2.62%) | 15,855,297 |
18 Mar 2021 | CNY | 13.93 | 14.05 | 13.71 | 13.74 | 13.74 | -0.18 (-1.29%) | 7,131,196 |
17 Mar 2021 | CNY | 13.58 | 14.08 | 13.48 | 13.92 | 13.92 | +0.37 (+2.73%) | 11,079,611 |
16 Mar 2021 | CNY | 13.35 | 13.56 | 13.16 | 13.55 | 13.55 | +0.18 (+1.35%) | 7,894,545 |
15 Mar 2021 | CNY | 13.23 | 13.55 | 13.15 | 13.37 | 13.37 | -0.02 (-0.15%) | 8,239,793 |
12 Mar 2021 | CNY | 13.69 | 13.87 | 13.33 | 13.39 | 13.39 | -0.74 (-5.24%) | 17,714,363 |
11 Mar 2021 | CNY | 14.15 | 14.18 | 13.72 | 14.13 | 14.13 | -0.09 (-0.63%) | 14,305,705 |
10 Mar 2021 | CNY | 13.72 | 14.44 | 13.58 | 14.22 | 14.22 | +0.42 (+3.04%) | 25,347,902 |
9 Mar 2021 | CNY | 13.2 | 14.41 | 12.8 | 13.8 | 13.8 | +0.7 (+5.34%) | 27,286,158 |
8 Mar 2021 | CNY | 13.4 | 13.64 | 13.03 | 13.1 | 13.1 | -0.08 (-0.61%) | 11,671,416 |
5 Mar 2021 | CNY | 12.69 | 13.18 | 12.62 | 13.18 | 13.18 | +0.45 (+3.53%) | 9,883,973 |
4 Mar 2021 | CNY | 12.8 | 12.96 | 12.65 | 12.73 | 12.73 | -0.16 (-1.24%) | 5,389,850 |