Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | CNY | 29.2 | 29.85 | 29.1 | 29.58 | 29.58 | +0.14 (+0.48%) | 10,199,115 |
4 Jan 2021 | CNY | 29.06 | 29.55 | 28.8 | 29.44 | 29.44 | +0.4 (+1.38%) | 9,546,549 |
31 Dec 2020 | CNY | 28.97 | 29.49 | 28.65 | 29.04 | 29.04 | +0.11 (+0.38%) | 7,752,618 |
30 Dec 2020 | CNY | 28.85 | 29.19 | 28.25 | 28.93 | 28.93 | +0.09 (+0.31%) | 8,516,218 |
29 Dec 2020 | CNY | 27.32 | 29.25 | 27.26 | 28.84 | 28.84 | +1.65 (+6.07%) | 12,803,082 |
28 Dec 2020 | CNY | 28.2 | 28.2 | 27.01 | 27.19 | 27.19 | -1.13 (-3.99%) | 8,590,532 |
25 Dec 2020 | CNY | 28.15 | 28.37 | 27.55 | 28.32 | 28.32 | +0.12 (+0.43%) | 5,505,171 |
24 Dec 2020 | CNY | 28.99 | 28.99 | 28.15 | 28.2 | 28.2 | -0.8 (-2.76%) | 5,898,900 |
23 Dec 2020 | CNY | 29.15 | 29.29 | 28.06 | 29 | 29 | -0.09 (-0.31%) | 9,016,274 |
22 Dec 2020 | CNY | 29.58 | 29.92 | 29.05 | 29.09 | 29.09 | -0.65 (-2.19%) | 5,526,827 |
21 Dec 2020 | CNY | 29.38 | 29.98 | 29.11 | 29.74 | 29.74 | +0.3 (+1.02%) | 6,177,605 |
18 Dec 2020 | CNY | 29.55 | 29.73 | 29.23 | 29.44 | 29.44 | -0.01 (-0.03%) | 4,300,701 |
17 Dec 2020 | CNY | 29.19 | 29.45 | 28.9 | 29.45 | 29.45 | +0.26 (+0.89%) | 4,792,109 |
16 Dec 2020 | CNY | 29.58 | 29.75 | 29.17 | 29.19 | 29.19 | -0.36 (-1.22%) | 3,437,435 |
15 Dec 2020 | CNY | 29.13 | 29.7 | 29.03 | 29.55 | 29.55 | +0.33 (+1.13%) | 4,654,695 |
14 Dec 2020 | CNY | 29.01 | 29.44 | 28.86 | 29.22 | 29.22 | +0.07 (+0.24%) | 5,909,906 |
11 Dec 2020 | CNY | 30.69 | 30.76 | 29.05 | 29.15 | 29.15 | -1.74 (-5.63%) | 20,066,093 |
10 Dec 2020 | CNY | 30.9 | 31.11 | 30.69 | 30.89 | 30.89 | +0.09 (+0.29%) | 4,214,825 |
9 Dec 2020 | CNY | 31.71 | 31.77 | 30.8 | 30.8 | 30.8 | -0.89 (-2.81%) | 8,021,902 |
8 Dec 2020 | CNY | 31.65 | 32.08 | 31.62 | 31.69 | 31.69 | -0.01 (-0.03%) | 6,179,529 |
7 Dec 2020 | CNY | 32.15 | 32.15 | 31.69 | 31.7 | 31.7 | -0.43 (-1.34%) | 8,028,002 |
4 Dec 2020 | CNY | 31.18 | 32.14 | 30.98 | 32.13 | 32.13 | +0.95 (+3.05%) | 13,992,467 |
3 Dec 2020 | CNY | 31.38 | 31.38 | 30.92 | 31.18 | 31.18 | -0.28 (-0.89%) | 7,794,200 |
2 Dec 2020 | CNY | 30.99 | 31.64 | 30.76 | 31.46 | 31.46 | +0.51 (+1.65%) | 10,958,948 |
1 Dec 2020 | CNY | 30.68 | 30.98 | 30.63 | 30.95 | 30.95 | +0.25 (+0.81%) | 5,995,961 |
30 Nov 2020 | CNY | 30.85 | 31.13 | 30.62 | 30.7 | 30.7 | -0.14 (-0.45%) | 6,434,174 |
27 Nov 2020 | CNY | 31.11 | 31.26 | 30.53 | 30.84 | 30.84 | -0.27 (-0.87%) | 8,363,156 |
26 Nov 2020 | CNY | 31.43 | 31.66 | 31.01 | 31.11 | 31.11 | -0.49 (-1.55%) | 7,818,976 |
25 Nov 2020 | CNY | 31.49 | 31.98 | 31.2 | 31.6 | 31.6 | +0.3 (+0.96%) | 13,330,184 |
24 Nov 2020 | CNY | 31.15 | 31.38 | 30.9 | 31.3 | 31.3 | +0.15 (+0.48%) | 8,060,081 |