Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | CNY | 19.49 | 20.26 | 19.28 | 20.26 | 20.26 | +1.84 (+9.99%) | 53,081,308 |
14 Apr 2021 | CNY | 18.39 | 18.5 | 18.11 | 18.42 | 18.42 | +0.02 (+0.11%) | 11,790,512 |
13 Apr 2021 | CNY | 17.81 | 18.62 | 17.81 | 18.4 | 18.4 | +0.59 (+3.31%) | 19,663,543 |
12 Apr 2021 | CNY | 19.08 | 19.08 | 17.81 | 17.81 | 17.81 | -1.4 (-7.29%) | 32,846,135 |
9 Apr 2021 | CNY | 18.76 | 19.23 | 18.4 | 19.21 | 19.21 | +0.39 (+2.07%) | 21,671,557 |
8 Apr 2021 | CNY | 18.8 | 18.96 | 18.65 | 18.82 | 18.82 | -0.02 (-0.11%) | 12,899,077 |
7 Apr 2021 | CNY | 19.19 | 19.21 | 18.75 | 18.84 | 18.84 | -0.31 (-1.62%) | 15,411,231 |
6 Apr 2021 | CNY | 19.22 | 19.3 | 19.1 | 19.15 | 19.15 | -0.15 (-0.78%) | 11,126,524 |
2 Apr 2021 | CNY | 19.51 | 19.6 | 19.14 | 19.3 | 19.3 | -0.2 (-1.03%) | 15,575,410 |
1 Apr 2021 | CNY | 19.27 | 19.6 | 19.13 | 19.5 | 19.5 | +0.23 (+1.19%) | 19,793,638 |
31 Mar 2021 | CNY | 18.5 | 19.56 | 18.47 | 19.27 | 19.27 | +0.79 (+4.27%) | 30,376,673 |
30 Mar 2021 | CNY | 18.32 | 18.6 | 18.29 | 18.48 | 18.48 | +0.07 (+0.38%) | 14,817,229 |
29 Mar 2021 | CNY | 18.8 | 18.82 | 18.15 | 18.41 | 18.41 | -0.45 (-2.39%) | 27,751,452 |
26 Mar 2021 | CNY | 18.43 | 18.94 | 18.01 | 18.86 | 18.86 | -0.22 (-1.15%) | 32,228,957 |
25 Mar 2021 | CNY | 18.91 | 19.18 | 18.88 | 19.08 | 19.08 | +0.17 (+0.90%) | 13,121,061 |
24 Mar 2021 | CNY | 19.1 | 19.3 | 18.75 | 18.91 | 18.91 | -0.3 (-1.56%) | 14,376,657 |
23 Mar 2021 | CNY | 19.49 | 19.62 | 18.99 | 19.21 | 19.21 | -0.28 (-1.44%) | 13,920,746 |
22 Mar 2021 | CNY | 19.39 | 19.53 | 19.16 | 19.49 | 19.49 | +0.04 (+0.21%) | 12,230,556 |
19 Mar 2021 | CNY | 19.39 | 19.61 | 19.25 | 19.45 | 19.45 | 0.0 (0.0%) | 15,352,050 |
18 Mar 2021 | CNY | 19.51 | 19.63 | 19.24 | 19.45 | 19.45 | +0.03 (+0.15%) | 15,998,450 |
17 Mar 2021 | CNY | 19.35 | 19.69 | 19.31 | 19.42 | 19.42 | +0.11 (+0.57%) | 15,600,655 |
16 Mar 2021 | CNY | 19.62 | 19.91 | 18.81 | 19.31 | 19.31 | -0.59 (-2.96%) | 29,583,938 |
15 Mar 2021 | CNY | 20.41 | 20.42 | 19.7 | 19.9 | 19.9 | -0.52 (-2.55%) | 18,533,158 |
12 Mar 2021 | CNY | 20.68 | 20.74 | 20.29 | 20.42 | 20.42 | -0.22 (-1.07%) | 12,359,981 |
11 Mar 2021 | CNY | 20.46 | 20.67 | 20.25 | 20.64 | 20.64 | +0.35 (+1.72%) | 14,840,809 |
10 Mar 2021 | CNY | 20.68 | 20.85 | 20.23 | 20.29 | 20.29 | -0.14 (-0.69%) | 14,765,679 |
9 Mar 2021 | CNY | 21.04 | 21.16 | 20.2 | 20.43 | 20.43 | -0.53 (-2.53%) | 19,570,545 |
8 Mar 2021 | CNY | 21.71 | 21.94 | 20.92 | 20.96 | 20.96 | -0.64 (-2.96%) | 20,940,978 |
5 Mar 2021 | CNY | 21.28 | 21.86 | 21.16 | 21.6 | 21.6 | +0.07 (+0.33%) | 14,760,386 |
4 Mar 2021 | CNY | 22.26 | 22.3 | 21.52 | 21.53 | 21.53 | -0.91 (-4.06%) | 26,349,905 |