Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2021 | CNY | 34.21 | 34.79 | 33.8 | 34.63 | 34.63 | +0.39 (+1.14%) | 1,354,996 |
26 Feb 2021 | CNY | 33.25 | 36.12 | 33.24 | 34.24 | 34.24 | +0.32 (+0.94%) | 1,491,100 |
25 Feb 2021 | CNY | 34.69 | 35.49 | 33.31 | 33.92 | 33.92 | -0.73 (-2.11%) | 1,610,200 |
24 Feb 2021 | CNY | 39 | 40.1 | 34.6 | 34.65 | 34.65 | -2.84 (-7.58%) | 4,098,370 |
23 Feb 2021 | CNY | 34.05 | 37.49 | 33.82 | 37.49 | 37.49 | +3.41 (+10.01%) | 1,786,352 |
22 Feb 2021 | CNY | 34.2 | 34.96 | 33.9 | 34.08 | 34.08 | -0.02 (-0.06%) | 1,140,550 |
19 Feb 2021 | CNY | 33.73 | 34.38 | 33.64 | 34.1 | 34.1 | +0.02 (+0.06%) | 960,550 |
18 Feb 2021 | CNY | 33.19 | 34.59 | 33.19 | 34.08 | 34.08 | +0.89 (+2.68%) | 1,245,950 |
10 Feb 2021 | CNY | 32.13 | 33.31 | 31.92 | 33.19 | 33.19 | +0.85 (+2.63%) | 956,350 |
9 Feb 2021 | CNY | 31.8 | 32.9 | 31.14 | 32.34 | 32.34 | +0.68 (+2.15%) | 875,811 |
8 Feb 2021 | CNY | 31.91 | 32.2 | 30.54 | 31.66 | 31.66 | -0.44 (-1.37%) | 613,326 |
5 Feb 2021 | CNY | 32 | 33.25 | 31.58 | 32.1 | 32.1 | -0.1 (-0.31%) | 1,028,800 |
4 Feb 2021 | CNY | 33.48 | 34.38 | 31.8 | 32.2 | 32.2 | -1.01 (-3.04%) | 1,553,933 |
3 Feb 2021 | CNY | 30.25 | 33.21 | 29.91 | 33.21 | 33.21 | +3.02 (+10.00%) | 1,606,296 |
2 Feb 2021 | CNY | 30.59 | 30.77 | 29.91 | 30.19 | 30.19 | -0.22 (-0.72%) | 652,300 |
1 Feb 2021 | CNY | 31.46 | 31.48 | 30.13 | 30.41 | 30.41 | -0.92 (-2.94%) | 813,121 |
29 Jan 2021 | CNY | 31.78 | 31.98 | 30.9 | 31.33 | 31.33 | -0.13 (-0.41%) | 617,170 |
28 Jan 2021 | CNY | 31.26 | 32.11 | 31 | 31.46 | 31.46 | 0.0 (0.0%) | 773,110 |
27 Jan 2021 | CNY | 31.85 | 32.1 | 31.29 | 31.46 | 31.46 | -0.58 (-1.81%) | 690,290 |
26 Jan 2021 | CNY | 32.61 | 32.93 | 31.96 | 32.04 | 32.04 | -0.68 (-2.08%) | 663,860 |
25 Jan 2021 | CNY | 33.43 | 33.78 | 32.64 | 32.72 | 32.72 | -1.01 (-2.99%) | 1,038,110 |
22 Jan 2021 | CNY | 33 | 33.73 | 32.5 | 33.73 | 33.73 | +0.43 (+1.29%) | 1,079,767 |
21 Jan 2021 | CNY | 33.4 | 33.67 | 32.68 | 33.3 | 33.3 | +0.07 (+0.21%) | 935,227 |
20 Jan 2021 | CNY | 33.28 | 33.8 | 32.56 | 33.23 | 33.23 | -0.15 (-0.45%) | 1,026,493 |
19 Jan 2021 | CNY | 31.81 | 34.38 | 31.51 | 33.38 | 33.38 | +1.39 (+4.35%) | 1,845,389 |
18 Jan 2021 | CNY | 31.65 | 32.49 | 31.03 | 31.99 | 31.99 | -0.14 (-0.44%) | 1,640,102 |
15 Jan 2021 | CNY | 31.71 | 33.5 | 30.6 | 32.13 | 32.13 | +0.74 (+2.36%) | 2,752,970 |
14 Jan 2021 | CNY | 28.54 | 31.39 | 28.25 | 31.39 | 31.39 | +2.85 (+9.99%) | 1,992,390 |
13 Jan 2021 | CNY | 29.55 | 29.55 | 28.28 | 28.54 | 28.54 | -1.05 (-3.55%) | 1,363,420 |
12 Jan 2021 | CNY | 29.82 | 30.25 | 29.22 | 29.59 | 29.59 | -0.42 (-1.40%) | 1,067,014 |