Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | CNY | 21.28 | 22.37 | 21.28 | 21.58 | 21.58 | +0.54 (+2.57%) | 1,267,900 |
14 Apr 2021 | CNY | 20.69 | 21.06 | 20.5 | 21.04 | 21.04 | +0.34 (+1.64%) | 360,770 |
13 Apr 2021 | CNY | 21 | 21.12 | 20.3 | 20.7 | 20.7 | -0.33 (-1.57%) | 591,290 |
12 Apr 2021 | CNY | 21.42 | 21.42 | 21.01 | 21.03 | 21.03 | -0.22 (-1.04%) | 401,620 |
9 Apr 2021 | CNY | 21.1 | 21.42 | 21 | 21.25 | 21.25 | +0.11 (+0.52%) | 367,380 |
8 Apr 2021 | CNY | 21.48 | 21.69 | 21.12 | 21.14 | 21.14 | -0.41 (-1.90%) | 534,646 |
7 Apr 2021 | CNY | 21.4 | 21.59 | 21.14 | 21.55 | 21.55 | +0.19 (+0.89%) | 632,470 |
6 Apr 2021 | CNY | 20.98 | 21.38 | 20.98 | 21.36 | 21.36 | +0.23 (+1.09%) | 446,870 |
2 Apr 2021 | CNY | 21.22 | 21.48 | 21.08 | 21.13 | 21.13 | -0.26 (-1.22%) | 684,792 |
1 Apr 2021 | CNY | 21.88 | 21.88 | 21.31 | 21.39 | 21.39 | -0.13 (-0.60%) | 576,600 |
31 Mar 2021 | CNY | 21.91 | 21.95 | 21.43 | 21.52 | 21.52 | -0.36 (-1.65%) | 780,400 |
30 Mar 2021 | CNY | 21.42 | 21.88 | 21.03 | 21.88 | 21.88 | +0.4 (+1.86%) | 1,371,740 |
29 Mar 2021 | CNY | 21.8 | 21.85 | 21.37 | 21.48 | 21.48 | -0.17 (-0.79%) | 817,500 |
26 Mar 2021 | CNY | 21.88 | 22.18 | 21.5 | 21.65 | 21.65 | -0.15 (-0.69%) | 1,175,245 |
25 Mar 2021 | CNY | 21.5 | 21.8 | 21.2 | 21.8 | 21.8 | +0.1 (+0.46%) | 1,212,300 |
24 Mar 2021 | CNY | 21.42 | 21.86 | 21.19 | 21.7 | 21.7 | +0.02 (+0.09%) | 1,481,100 |
23 Mar 2021 | CNY | 22.1 | 22.2 | 21.46 | 21.68 | 21.68 | -1.01 (-4.45%) | 2,190,875 |
22 Mar 2021 | CNY | 22.17 | 23.38 | 21.62 | 22.69 | 22.69 | +0.25 (+1.11%) | 3,930,569 |
19 Mar 2021 | CNY | 21 | 22.44 | 21 | 22.44 | 22.44 | +2.04 (+10.00%) | 3,244,800 |
18 Mar 2021 | CNY | 20.87 | 20.97 | 20.36 | 20.4 | 20.4 | -0.29 (-1.40%) | 530,100 |
17 Mar 2021 | CNY | 20.5 | 20.86 | 20.38 | 20.69 | 20.69 | +0.06 (+0.29%) | 366,000 |
16 Mar 2021 | CNY | 20.31 | 20.76 | 20.31 | 20.63 | 20.63 | +0.13 (+0.63%) | 314,900 |
15 Mar 2021 | CNY | 20.37 | 20.86 | 20.11 | 20.5 | 20.5 | +0.14 (+0.69%) | 437,300 |
12 Mar 2021 | CNY | 20.59 | 20.8 | 20.22 | 20.36 | 20.36 | -0.24 (-1.17%) | 493,100 |
11 Mar 2021 | CNY | 20.47 | 20.74 | 20.29 | 20.6 | 20.6 | -0.04 (-0.19%) | 354,452 |
10 Mar 2021 | CNY | 21 | 21.38 | 20.53 | 20.64 | 20.64 | -0.5 (-2.37%) | 542,200 |
9 Mar 2021 | CNY | 21.48 | 21.87 | 20.41 | 21.14 | 21.14 | -0.35 (-1.63%) | 682,770 |
8 Mar 2021 | CNY | 21.8 | 22.16 | 21.41 | 21.49 | 21.49 | -0.21 (-0.97%) | 600,200 |
5 Mar 2021 | CNY | 21.44 | 21.84 | 21.32 | 21.7 | 21.7 | +0.24 (+1.12%) | 426,400 |
4 Mar 2021 | CNY | 21.61 | 21.78 | 21.38 | 21.46 | 21.46 | -0.14 (-0.65%) | 366,600 |