Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 56 | 56.18 | 54.76 | 55.1 | 55.1 | -1.09 (-1.94%) | 1,598,033 |
12 Jan 2021 | CNY | 56.74 | 56.9 | 55.05 | 56.19 | 56.19 | -0.99 (-1.73%) | 2,193,882 |
11 Jan 2021 | CNY | 56.79 | 59.38 | 56.43 | 57.18 | 57.18 | +0.18 (+0.32%) | 2,330,307 |
8 Jan 2021 | CNY | 53.8 | 57.65 | 53.39 | 57 | 57 | +2.74 (+5.05%) | 2,694,317 |
7 Jan 2021 | CNY | 57.02 | 57.27 | 53.76 | 54.26 | 54.26 | -3.11 (-5.42%) | 2,860,442 |
6 Jan 2021 | CNY | 58.5 | 58.87 | 56.51 | 57.37 | 57.37 | -1.15 (-1.97%) | 2,220,729 |
5 Jan 2021 | CNY | 58.54 | 59.65 | 58.3 | 58.52 | 58.52 | 0.0 (0.0%) | 2,042,854 |
4 Jan 2021 | CNY | 57.7 | 59 | 57.5 | 58.52 | 58.52 | +0.56 (+0.97%) | 1,986,542 |
31 Dec 2020 | CNY | 58.54 | 58.79 | 57.4 | 57.96 | 57.96 | -0.58 (-0.99%) | 2,502,906 |
30 Dec 2020 | CNY | 56.92 | 59.29 | 56.01 | 58.54 | 58.54 | +1.54 (+2.70%) | 2,196,163 |
29 Dec 2020 | CNY | 53.53 | 57.44 | 53.5 | 57 | 57 | +3.3 (+6.15%) | 2,662,955 |
28 Dec 2020 | CNY | 55.16 | 55.75 | 53.32 | 53.7 | 53.7 | -1.48 (-2.68%) | 2,418,521 |
25 Dec 2020 | CNY | 54 | 55.48 | 53.81 | 55.18 | 55.18 | +0.64 (+1.17%) | 1,103,315 |
24 Dec 2020 | CNY | 56.78 | 57 | 54.36 | 54.54 | 54.54 | -2.42 (-4.25%) | 2,045,928 |
23 Dec 2020 | CNY | 58.8 | 59.19 | 55.55 | 56.96 | 56.96 | -1.91 (-3.24%) | 2,643,906 |
22 Dec 2020 | CNY | 60.47 | 60.47 | 58.7 | 58.87 | 58.87 | -1.63 (-2.69%) | 1,562,189 |
21 Dec 2020 | CNY | 60.01 | 60.86 | 59.56 | 60.5 | 60.5 | +0.25 (+0.41%) | 1,233,293 |
18 Dec 2020 | CNY | 60 | 61.25 | 59.4 | 60.25 | 60.25 | +0.1 (+0.17%) | 1,172,762 |
17 Dec 2020 | CNY | 60 | 60.17 | 58.86 | 60.15 | 60.15 | +0.12 (+0.20%) | 1,072,752 |
16 Dec 2020 | CNY | 61.79 | 61.8 | 59.85 | 60.03 | 60.03 | -1.46 (-2.37%) | 1,558,298 |
15 Dec 2020 | CNY | 60.7 | 61.96 | 60.02 | 61.49 | 61.49 | +1.14 (+1.89%) | 1,350,729 |
14 Dec 2020 | CNY | 59.73 | 60.49 | 58.71 | 60.35 | 60.35 | +0.52 (+0.87%) | 1,376,680 |
11 Dec 2020 | CNY | 60.16 | 60.36 | 59.34 | 59.83 | 59.83 | -0.17 (-0.28%) | 1,352,784 |
10 Dec 2020 | CNY | 60.76 | 60.97 | 60 | 60 | 60 | -1.34 (-2.18%) | 1,364,449 |
9 Dec 2020 | CNY | 63 | 63 | 61.27 | 61.34 | 61.34 | -1.43 (-2.28%) | 1,445,045 |
8 Dec 2020 | CNY | 63.08 | 63.43 | 62.61 | 62.77 | 62.77 | -0.3 (-0.48%) | 1,119,617 |
7 Dec 2020 | CNY | 62.45 | 63.38 | 62.24 | 63.07 | 63.07 | +0.65 (+1.04%) | 1,960,786 |
4 Dec 2020 | CNY | 62.5 | 63.2 | 62.02 | 62.42 | 62.42 | +0.4 (+0.64%) | 1,230,773 |
3 Dec 2020 | CNY | 61.95 | 62.57 | 61.62 | 62.02 | 62.02 | -0.12 (-0.19%) | 1,455,387 |
2 Dec 2020 | CNY | 62.79 | 63.1 | 61.67 | 62.14 | 62.14 | -0.16 (-0.26%) | 1,702,390 |