Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 42.2 | 44.48 | 42.01 | 43.01 | 43.01 | +0.81 (+1.92%) | 146,805,724 |
12 Jan 2021 | CNY | 41.1 | 42.66 | 40.59 | 42.2 | 42.2 | +0.8 (+1.93%) | 142,624,125 |
11 Jan 2021 | CNY | 39.23 | 41.65 | 38.77 | 41.4 | 41.4 | +2.16 (+5.50%) | 173,759,805 |
8 Jan 2021 | CNY | 39.45 | 39.85 | 38.28 | 39.24 | 39.24 | +0.24 (+0.62%) | 100,962,145 |
7 Jan 2021 | CNY | 37.84 | 39.5 | 37.6 | 39 | 39 | +1.32 (+3.50%) | 136,508,041 |
6 Jan 2021 | CNY | 38.35 | 38.75 | 37.4 | 37.68 | 37.68 | -0.8 (-2.08%) | 95,322,100 |
5 Jan 2021 | CNY | 36.49 | 38.9 | 36.19 | 38.48 | 38.48 | +1.74 (+4.74%) | 167,528,042 |
4 Jan 2021 | CNY | 37.35 | 37.35 | 36.4 | 36.74 | 36.74 | -0.58 (-1.55%) | 128,543,853 |
31 Dec 2020 | CNY | 37.91 | 38.2 | 37 | 37.32 | 37.32 | -0.58 (-1.53%) | 90,784,976 |
30 Dec 2020 | CNY | 38.22 | 38.56 | 37.62 | 37.9 | 37.9 | -0.6 (-1.56%) | 65,963,319 |
29 Dec 2020 | CNY | 37.99 | 39.08 | 37.9 | 38.5 | 38.5 | +0.78 (+2.07%) | 57,189,653 |
28 Dec 2020 | CNY | 38.21 | 38.65 | 37.15 | 37.72 | 37.72 | -0.41 (-1.08%) | 63,747,327 |
25 Dec 2020 | CNY | 39.54 | 40.66 | 38.02 | 38.13 | 38.13 | -1.41 (-3.57%) | 106,578,976 |
24 Dec 2020 | CNY | 39.24 | 39.86 | 38.81 | 39.54 | 39.54 | +0.25 (+0.64%) | 70,773,651 |
23 Dec 2020 | CNY | 38.5 | 39.6 | 37.75 | 39.29 | 39.29 | +1.2 (+3.15%) | 108,485,589 |
22 Dec 2020 | CNY | 37.26 | 38.75 | 36.88 | 38.09 | 38.09 | +0.64 (+1.71%) | 97,455,186 |
21 Dec 2020 | CNY | 36.8 | 37.48 | 36.23 | 37.45 | 37.45 | +0.23 (+0.62%) | 66,399,131 |
18 Dec 2020 | CNY | 36.7 | 37.57 | 36.2 | 37.22 | 37.22 | +0.62 (+1.69%) | 58,218,271 |
17 Dec 2020 | CNY | 36.8 | 36.8 | 36 | 36.6 | 36.6 | -0.17 (-0.46%) | 53,243,163 |
16 Dec 2020 | CNY | 37.49 | 37.77 | 36.5 | 36.77 | 36.77 | -0.13 (-0.35%) | 65,678,465 |
15 Dec 2020 | CNY | 36.3 | 37.18 | 35.86 | 36.9 | 36.9 | +0.08 (+0.22%) | 76,711,963 |
14 Dec 2020 | CNY | 37.8 | 37.89 | 36.02 | 36.82 | 36.82 | -0.98 (-2.59%) | 102,895,792 |
11 Dec 2020 | CNY | 38.92 | 39.49 | 37.4 | 37.8 | 37.8 | -1.4 (-3.57%) | 87,486,160 |
10 Dec 2020 | CNY | 39.48 | 39.66 | 38.53 | 39.2 | 39.2 | -0.83 (-2.07%) | 87,457,483 |
9 Dec 2020 | CNY | 38.48 | 40.5 | 38.05 | 40.03 | 40.03 | +2.87 (+7.72%) | 176,519,600 |
8 Dec 2020 | CNY | 38 | 38.17 | 36.91 | 37.16 | 37.16 | -0.85 (-2.24%) | 60,079,343 |
7 Dec 2020 | CNY | 38.35 | 38.5 | 37.69 | 38.01 | 38.01 | -0.34 (-0.89%) | 45,389,401 |
4 Dec 2020 | CNY | 37 | 38.5 | 36.78 | 38.35 | 38.35 | +1.23 (+3.31%) | 76,275,010 |
3 Dec 2020 | CNY | 36.81 | 37.55 | 36.65 | 37.12 | 37.12 | +0.03 (+0.08%) | 47,070,390 |
2 Dec 2020 | CNY | 38.02 | 38.11 | 36.67 | 37.09 | 37.09 | -0.9 (-2.37%) | 71,235,476 |