Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2021 | CNY | 45.49 | 45.6 | 42.76 | 43.14 | 43.14 | -1.76 (-3.92%) | 6,114,794 |
7 Jan 2021 | CNY | 45.79 | 45.79 | 44.23 | 44.9 | 44.9 | -0.32 (-0.71%) | 4,872,478 |
6 Jan 2021 | CNY | 46.4 | 46.56 | 45 | 45.22 | 45.22 | -0.88 (-1.91%) | 4,302,406 |
5 Jan 2021 | CNY | 46.42 | 46.64 | 45.36 | 46.1 | 46.1 | -0.1 (-0.22%) | 5,333,519 |
4 Jan 2021 | CNY | 47.81 | 47.97 | 46 | 46.2 | 46.2 | -1.95 (-4.05%) | 7,762,846 |
31 Dec 2020 | CNY | 47.9 | 48.42 | 47.07 | 48.15 | 48.15 | +0.64 (+1.35%) | 5,767,253 |
30 Dec 2020 | CNY | 47.73 | 48.22 | 47.21 | 47.51 | 47.51 | -0.6 (-1.25%) | 3,986,643 |
29 Dec 2020 | CNY | 47.91 | 49.2 | 47.86 | 48.11 | 48.11 | +0.22 (+0.46%) | 7,018,756 |
28 Dec 2020 | CNY | 45.22 | 48.88 | 45.22 | 47.89 | 47.89 | +3.1 (+6.92%) | 9,687,943 |
25 Dec 2020 | CNY | 43.65 | 44.98 | 43 | 44.79 | 44.79 | +0.67 (+1.52%) | 4,008,978 |
24 Dec 2020 | CNY | 41.04 | 44.33 | 41.04 | 44.12 | 44.12 | +3.04 (+7.40%) | 7,900,826 |
23 Dec 2020 | CNY | 42.8 | 42.8 | 40.55 | 41.08 | 41.08 | -1.38 (-3.25%) | 4,227,028 |
22 Dec 2020 | CNY | 42.8 | 43.5 | 42.11 | 42.46 | 42.46 | -0.05 (-0.12%) | 2,991,809 |
21 Dec 2020 | CNY | 42.81 | 42.97 | 41.81 | 42.51 | 42.51 | +0.05 (+0.12%) | 2,689,045 |
18 Dec 2020 | CNY | 42.8 | 43.61 | 42.31 | 42.46 | 42.46 | -0.54 (-1.26%) | 2,289,901 |
17 Dec 2020 | CNY | 42.7 | 43.87 | 42.6 | 43 | 43 | +0.4 (+0.94%) | 3,803,437 |
16 Dec 2020 | CNY | 42.1 | 42.8 | 41.68 | 42.6 | 42.6 | +0.41 (+0.97%) | 3,556,686 |
15 Dec 2020 | CNY | 40.71 | 42.24 | 40.55 | 42.19 | 42.19 | +1.4 (+3.43%) | 4,265,442 |
14 Dec 2020 | CNY | 40.88 | 41.22 | 40.3 | 40.79 | 40.79 | -0.55 (-1.33%) | 3,374,642 |
11 Dec 2020 | CNY | 41.1 | 41.5 | 40.62 | 41.34 | 41.34 | +0.24 (+0.58%) | 3,890,817 |
10 Dec 2020 | CNY | 40.85 | 41.45 | 40.43 | 41.1 | 41.1 | +0.15 (+0.37%) | 3,728,650 |
9 Dec 2020 | CNY | 42.82 | 42.93 | 40.9 | 40.95 | 40.95 | -1.63 (-3.83%) | 3,603,878 |
8 Dec 2020 | CNY | 43.42 | 43.66 | 42.4 | 42.58 | 42.58 | -0.62 (-1.44%) | 3,354,565 |
7 Dec 2020 | CNY | 43.84 | 44.39 | 42.85 | 43.2 | 43.2 | -1.29 (-2.90%) | 6,170,002 |
4 Dec 2020 | CNY | 44.98 | 46 | 44.38 | 44.49 | 44.49 | +0.05 (+0.11%) | 4,405,818 |
3 Dec 2020 | CNY | 44.59 | 45.25 | 44.02 | 44.44 | 44.44 | -0.21 (-0.47%) | 3,520,028 |
2 Dec 2020 | CNY | 44.28 | 44.88 | 43.81 | 44.65 | 44.65 | +0.65 (+1.48%) | 5,031,331 |
1 Dec 2020 | CNY | 44.51 | 44.52 | 43.77 | 44 | 44 | -0.4 (-0.90%) | 4,441,837 |
30 Nov 2020 | CNY | 42 | 45.18 | 41.6 | 44.4 | 44.4 | +3.14 (+7.61%) | 10,579,102 |
27 Nov 2020 | CNY | 39.99 | 41.26 | 39.61 | 41.26 | 41.26 | +1.41 (+3.54%) | 4,011,033 |