Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2021 | CNY | 61.24 | 62.18 | 59.3 | 61.88 | 61.88 | -0.17 (-0.27%) | 5,907,694 |
11 Jan 2021 | CNY | 62.5 | 63.7 | 61.06 | 62.05 | 62.05 | -0.75 (-1.19%) | 7,151,048 |
8 Jan 2021 | CNY | 63.6 | 63.69 | 61.4 | 62.8 | 62.8 | -0.9 (-1.41%) | 7,099,536 |
7 Jan 2021 | CNY | 63.4 | 64.3 | 62.1 | 63.7 | 63.7 | +0.6 (+0.95%) | 6,883,226 |
6 Jan 2021 | CNY | 63.5 | 64.55 | 62.67 | 63.1 | 63.1 | -0.7 (-1.10%) | 6,833,544 |
5 Jan 2021 | CNY | 62.75 | 65.09 | 62.2 | 63.8 | 63.8 | +0.97 (+1.54%) | 9,267,241 |
4 Jan 2021 | CNY | 60 | 63.19 | 59.08 | 62.83 | 62.83 | +2.74 (+4.56%) | 8,407,967 |
31 Dec 2020 | CNY | 55.3 | 60.37 | 55.3 | 60.09 | 60.09 | +5.03 (+9.14%) | 9,918,889 |
30 Dec 2020 | CNY | 54.8 | 55.49 | 54 | 55.06 | 55.06 | +0.22 (+0.40%) | 6,311,032 |
29 Dec 2020 | CNY | 56.5 | 56.99 | 52.5 | 54.84 | 54.84 | -1.87 (-3.30%) | 11,163,901 |
28 Dec 2020 | CNY | 59.6 | 59.6 | 56 | 56.71 | 56.71 | -3 (-5.02%) | 8,224,465 |
25 Dec 2020 | CNY | 59.12 | 60.89 | 59.01 | 59.71 | 59.71 | -0.24 (-0.40%) | 4,411,751 |
24 Dec 2020 | CNY | 60.4 | 60.89 | 59.09 | 59.95 | 59.95 | -0.45 (-0.75%) | 5,297,503 |
23 Dec 2020 | CNY | 60.36 | 60.98 | 58.67 | 60.4 | 60.4 | +0.02 (+0.03%) | 7,521,625 |
22 Dec 2020 | CNY | 62.02 | 63.26 | 60.15 | 60.38 | 60.38 | -2.45 (-3.90%) | 6,946,203 |
21 Dec 2020 | CNY | 59.1 | 63.4 | 58.6 | 62.83 | 62.83 | +3.32 (+5.58%) | 12,007,559 |
18 Dec 2020 | CNY | 61.03 | 62 | 59.3 | 59.51 | 59.51 | -0.89 (-1.47%) | 7,189,967 |
17 Dec 2020 | CNY | 61.36 | 63.35 | 60.13 | 60.4 | 60.4 | -1.82 (-2.93%) | 7,840,937 |
16 Dec 2020 | CNY | 61 | 62.49 | 60.1 | 62.22 | 62.22 | +0.54 (+0.88%) | 5,663,314 |
15 Dec 2020 | CNY | 63.09 | 63.88 | 61 | 61.68 | 61.68 | -1.97 (-3.10%) | 8,064,407 |
14 Dec 2020 | CNY | 60.33 | 64.27 | 60.01 | 63.65 | 63.65 | +3.42 (+5.68%) | 9,839,213 |
11 Dec 2020 | CNY | 61.82 | 62.01 | 58.9 | 60.23 | 60.23 | -1.98 (-3.18%) | 9,226,781 |
10 Dec 2020 | CNY | 62.01 | 62.98 | 61.01 | 62.21 | 62.21 | +0.21 (+0.34%) | 5,871,757 |
9 Dec 2020 | CNY | 62.89 | 63.5 | 61.4 | 62 | 62 | -0.88 (-1.40%) | 6,566,419 |
8 Dec 2020 | CNY | 62.2 | 63.2 | 61.31 | 62.88 | 62.88 | +0.63 (+1.01%) | 7,417,097 |
7 Dec 2020 | CNY | 59.43 | 62.56 | 59.38 | 62.25 | 62.25 | +3.12 (+5.28%) | 12,114,511 |
4 Dec 2020 | CNY | 58.59 | 60.48 | 58.2 | 59.13 | 59.13 | +0.16 (+0.27%) | 5,124,298 |
3 Dec 2020 | CNY | 59.1 | 60.2 | 58.9 | 58.97 | 58.97 | -0.49 (-0.82%) | 4,164,445 |
2 Dec 2020 | CNY | 58.44 | 60.78 | 58.38 | 59.46 | 59.46 | +1.09 (+1.87%) | 7,658,541 |
1 Dec 2020 | CNY | 58 | 59.2 | 57.6 | 58.37 | 58.37 | -0.01 (-0.02%) | 6,145,500 |