Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2021 | CNY | 15.7 | 16.29 | 15.65 | 16.03 | 16.03 | +0.25 (+1.58%) | 9,778,961 |
11 Jan 2021 | CNY | 16.4 | 16.46 | 15.6 | 15.78 | 15.78 | -0.76 (-4.59%) | 14,564,949 |
8 Jan 2021 | CNY | 16.49 | 16.96 | 16.41 | 16.54 | 16.54 | -0.1 (-0.60%) | 12,921,312 |
7 Jan 2021 | CNY | 17.23 | 17.25 | 16.3 | 16.64 | 16.64 | -0.71 (-4.09%) | 18,572,560 |
6 Jan 2021 | CNY | 17.9 | 17.94 | 17.17 | 17.35 | 17.35 | -0.47 (-2.64%) | 15,397,897 |
5 Jan 2021 | CNY | 17.23 | 17.89 | 17.16 | 17.82 | 17.82 | +0.52 (+3.01%) | 20,316,694 |
4 Jan 2021 | CNY | 16.82 | 17.58 | 16.78 | 17.3 | 17.3 | +0.52 (+3.10%) | 19,347,114 |
31 Dec 2020 | CNY | 16.66 | 17.1 | 16.61 | 16.78 | 16.78 | +0.13 (+0.78%) | 11,896,827 |
30 Dec 2020 | CNY | 16.23 | 16.89 | 16.11 | 16.65 | 16.65 | +0.29 (+1.77%) | 15,834,053 |
29 Dec 2020 | CNY | 16.73 | 16.95 | 16.35 | 16.36 | 16.36 | -0.19 (-1.15%) | 12,342,810 |
28 Dec 2020 | CNY | 16.51 | 16.9 | 16.25 | 16.55 | 16.55 | -0.03 (-0.18%) | 13,401,703 |
25 Dec 2020 | CNY | 16.68 | 16.68 | 16.29 | 16.58 | 16.58 | 0.0 (0.0%) | 9,271,767 |
24 Dec 2020 | CNY | 16.48 | 16.83 | 16.32 | 16.58 | 16.58 | +0.05 (+0.30%) | 10,698,303 |
23 Dec 2020 | CNY | 16.43 | 16.55 | 16.07 | 16.53 | 16.53 | +0.39 (+2.42%) | 10,075,563 |
22 Dec 2020 | CNY | 16.31 | 16.64 | 16.14 | 16.14 | 16.14 | -0.37 (-2.24%) | 15,694,288 |
21 Dec 2020 | CNY | 15.1 | 16.51 | 15.06 | 16.51 | 16.51 | +1.5 (+9.99%) | 16,539,018 |
18 Dec 2020 | CNY | 15.28 | 15.35 | 14.91 | 15.01 | 15.01 | -0.27 (-1.77%) | 6,000,394 |
17 Dec 2020 | CNY | 15.48 | 15.58 | 15.18 | 15.28 | 15.28 | -0.2 (-1.29%) | 5,638,273 |
16 Dec 2020 | CNY | 15.52 | 15.9 | 15.45 | 15.48 | 15.48 | -0.12 (-0.77%) | 5,906,000 |
15 Dec 2020 | CNY | 15.4 | 15.74 | 15.12 | 15.6 | 15.6 | +0.09 (+0.58%) | 6,836,336 |
14 Dec 2020 | CNY | 15.12 | 15.58 | 15.1 | 15.51 | 15.51 | +0.22 (+1.44%) | 5,314,069 |
11 Dec 2020 | CNY | 15.92 | 16.18 | 15.16 | 15.29 | 15.29 | -0.49 (-3.11%) | 11,829,006 |
10 Dec 2020 | CNY | 16.2 | 16.3 | 15.64 | 15.78 | 15.78 | -0.52 (-3.19%) | 9,561,042 |
9 Dec 2020 | CNY | 16.78 | 16.78 | 16.2 | 16.3 | 16.3 | -0.18 (-1.09%) | 8,519,370 |
8 Dec 2020 | CNY | 16.52 | 16.81 | 16.44 | 16.48 | 16.48 | -0.04 (-0.24%) | 8,996,065 |
7 Dec 2020 | CNY | 16.14 | 16.67 | 16.03 | 16.52 | 16.52 | +0.52 (+3.25%) | 13,694,484 |
4 Dec 2020 | CNY | 15.62 | 16.08 | 15.6 | 16 | 16 | +0.33 (+2.11%) | 4,972,766 |
3 Dec 2020 | CNY | 15.89 | 15.92 | 15.56 | 15.67 | 15.67 | -0.23 (-1.45%) | 5,311,777 |
2 Dec 2020 | CNY | 16.3 | 16.41 | 15.87 | 15.9 | 15.9 | -0.39 (-2.39%) | 8,093,125 |
1 Dec 2020 | CNY | 16.12 | 16.38 | 16.01 | 16.29 | 16.29 | +0.22 (+1.37%) | 5,299,823 |