Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | CNY | 29.9 | 29.99 | 28.95 | 29.4 | 29.4 | -0.1 (-0.34%) | 6,594,291 |
1 Mar 2021 | CNY | 27.79 | 29.95 | 27.76 | 29.5 | 29.5 | +1.75 (+6.31%) | 13,294,676 |
26 Feb 2021 | CNY | 28.2 | 28.65 | 27.68 | 27.75 | 27.75 | -1.05 (-3.65%) | 7,242,924 |
25 Feb 2021 | CNY | 28.67 | 29.6 | 28.59 | 28.8 | 28.8 | -0.2 (-0.69%) | 9,646,022 |
24 Feb 2021 | CNY | 27.5 | 29.78 | 27.5 | 29 | 29 | +1.59 (+5.80%) | 14,035,646 |
23 Feb 2021 | CNY | 27.5 | 28.49 | 27.3 | 27.41 | 27.41 | -0.14 (-0.51%) | 5,084,658 |
22 Feb 2021 | CNY | 27.31 | 28.87 | 27.28 | 27.55 | 27.55 | +0.32 (+1.18%) | 7,572,297 |
19 Feb 2021 | CNY | 27 | 27.45 | 26.63 | 27.23 | 27.23 | +0.23 (+0.85%) | 4,865,487 |
18 Feb 2021 | CNY | 26.94 | 27.6 | 26.9 | 27 | 27 | +0.06 (+0.22%) | 4,632,945 |
10 Feb 2021 | CNY | 26.32 | 27.06 | 26.13 | 26.94 | 26.94 | +0.64 (+2.43%) | 4,877,389 |
9 Feb 2021 | CNY | 25.8 | 26.68 | 25.68 | 26.3 | 26.3 | +0.39 (+1.51%) | 5,090,098 |
8 Feb 2021 | CNY | 25.81 | 25.99 | 25.25 | 25.91 | 25.91 | +0.06 (+0.23%) | 6,677,021 |
5 Feb 2021 | CNY | 27.6 | 27.79 | 25.25 | 25.85 | 25.85 | -1.63 (-5.93%) | 14,179,889 |
4 Feb 2021 | CNY | 29.5 | 29.57 | 27.08 | 27.48 | 27.48 | -2.28 (-7.66%) | 12,899,594 |
3 Feb 2021 | CNY | 30.01 | 30.55 | 28.89 | 29.76 | 29.76 | -0.6 (-1.98%) | 11,008,461 |
2 Feb 2021 | CNY | 30.36 | 30.59 | 29.6 | 30.36 | 30.36 | +0.11 (+0.36%) | 11,734,069 |
1 Feb 2021 | CNY | 28.99 | 30.29 | 28.42 | 30.25 | 30.25 | +1.26 (+4.35%) | 17,249,093 |
29 Jan 2021 | CNY | 29.2 | 29.8 | 28.4 | 28.99 | 28.99 | -0.06 (-0.21%) | 14,704,268 |
28 Jan 2021 | CNY | 29.29 | 29.97 | 28.8 | 29.05 | 29.05 | -0.3 (-1.02%) | 12,986,295 |
27 Jan 2021 | CNY | 28.79 | 30.15 | 28.56 | 29.35 | 29.35 | +0.85 (+2.98%) | 17,600,821 |
26 Jan 2021 | CNY | 29.49 | 29.6 | 28.46 | 28.5 | 28.5 | -1.07 (-3.62%) | 16,833,447 |
25 Jan 2021 | CNY | 26.91 | 29.57 | 26.61 | 29.57 | 29.57 | +2.69 (+10.01%) | 24,517,730 |
22 Jan 2021 | CNY | 27.33 | 27.35 | 26.58 | 26.88 | 26.88 | -0.44 (-1.61%) | 7,690,951 |
21 Jan 2021 | CNY | 27.58 | 27.8 | 26.97 | 27.32 | 27.32 | -0.24 (-0.87%) | 7,744,536 |
20 Jan 2021 | CNY | 27.65 | 28.05 | 27.12 | 27.56 | 27.56 | +0.06 (+0.22%) | 6,966,436 |
19 Jan 2021 | CNY | 27.6 | 28.34 | 27.32 | 27.5 | 27.5 | +0.16 (+0.59%) | 10,719,179 |
18 Jan 2021 | CNY | 26.66 | 27.67 | 26.5 | 27.34 | 27.34 | +0.49 (+1.82%) | 6,541,858 |
15 Jan 2021 | CNY | 27.77 | 27.97 | 26.78 | 26.85 | 26.85 | -0.92 (-3.31%) | 7,950,486 |
14 Jan 2021 | CNY | 27.2 | 28.25 | 26.95 | 27.77 | 27.77 | +0.72 (+2.66%) | 11,815,734 |
13 Jan 2021 | CNY | 26.9 | 27.56 | 26.59 | 27.05 | 27.05 | +0.35 (+1.31%) | 7,459,809 |