Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2021 | CNY | 27.7 | 28.58 | 27.33 | 27.99 | 27.99 | +0.03 (+0.11%) | 4,186,300 |
11 Jan 2021 | CNY | 28.13 | 29.41 | 27.4 | 27.96 | 27.96 | -0.17 (-0.60%) | 5,487,315 |
8 Jan 2021 | CNY | 28.48 | 28.68 | 27.58 | 28.13 | 28.13 | -0.44 (-1.54%) | 3,885,134 |
7 Jan 2021 | CNY | 28.8 | 28.8 | 28.05 | 28.57 | 28.57 | -0.33 (-1.14%) | 4,531,111 |
6 Jan 2021 | CNY | 29.47 | 29.85 | 28.5 | 28.9 | 28.9 | -0.6 (-2.03%) | 5,020,650 |
5 Jan 2021 | CNY | 28.51 | 30.21 | 28.3 | 29.5 | 29.5 | +0.7 (+2.43%) | 6,353,015 |
4 Jan 2021 | CNY | 28.04 | 29.07 | 28.04 | 28.8 | 28.8 | +0.82 (+2.93%) | 4,983,210 |
31 Dec 2020 | CNY | 27.01 | 28.15 | 26.88 | 27.98 | 27.98 | +0.86 (+3.17%) | 5,456,520 |
30 Dec 2020 | CNY | 27 | 27.5 | 26.55 | 27.12 | 27.12 | -0.27 (-0.99%) | 3,446,548 |
29 Dec 2020 | CNY | 27.14 | 27.78 | 26.78 | 27.39 | 27.39 | +0.19 (+0.70%) | 3,988,267 |
28 Dec 2020 | CNY | 26.81 | 27.87 | 26.74 | 27.2 | 27.2 | +0.16 (+0.59%) | 5,469,134 |
25 Dec 2020 | CNY | 26.75 | 27.2 | 26.41 | 27.04 | 27.04 | +0.45 (+1.69%) | 3,917,955 |
24 Dec 2020 | CNY | 26.78 | 27.06 | 26.41 | 26.59 | 26.59 | -0.2 (-0.75%) | 3,571,993 |
23 Dec 2020 | CNY | 26.75 | 27.01 | 26.12 | 26.79 | 26.79 | +0.04 (+0.15%) | 4,864,230 |
22 Dec 2020 | CNY | 25.94 | 27.38 | 25.8 | 26.75 | 26.75 | +0.6 (+2.29%) | 6,425,604 |
21 Dec 2020 | CNY | 24.88 | 26.44 | 24.57 | 26.15 | 26.15 | +0.86 (+3.40%) | 5,689,697 |
18 Dec 2020 | CNY | 25.57 | 25.81 | 25.11 | 25.29 | 25.29 | -0.08 (-0.32%) | 2,671,770 |
17 Dec 2020 | CNY | 26.06 | 26.06 | 25.06 | 25.37 | 25.37 | -0.59 (-2.27%) | 2,908,520 |
16 Dec 2020 | CNY | 25.96 | 26.21 | 25.65 | 25.96 | 25.96 | +0.08 (+0.31%) | 5,024,670 |
15 Dec 2020 | CNY | 24.25 | 26.38 | 24.25 | 25.88 | 25.88 | +1.66 (+6.85%) | 10,564,965 |
14 Dec 2020 | CNY | 23.4 | 24.33 | 23.25 | 24.22 | 24.22 | +0.79 (+3.37%) | 4,015,780 |
11 Dec 2020 | CNY | 23.3 | 23.53 | 22.61 | 23.43 | 23.43 | +0.07 (+0.30%) | 2,587,510 |
10 Dec 2020 | CNY | 23.61 | 23.92 | 23.27 | 23.36 | 23.36 | -0.38 (-1.60%) | 1,829,670 |
9 Dec 2020 | CNY | 23.55 | 23.91 | 23.36 | 23.74 | 23.74 | +0.24 (+1.02%) | 2,417,137 |
8 Dec 2020 | CNY | 23.7 | 23.75 | 23.5 | 23.5 | 23.5 | -0.19 (-0.80%) | 1,580,640 |
7 Dec 2020 | CNY | 23.58 | 23.87 | 23.52 | 23.69 | 23.69 | +0.09 (+0.38%) | 2,091,547 |
4 Dec 2020 | CNY | 23.62 | 23.77 | 23.38 | 23.6 | 23.6 | +0.09 (+0.38%) | 1,552,774 |
3 Dec 2020 | CNY | 23.66 | 23.76 | 23.38 | 23.51 | 23.51 | -0.16 (-0.68%) | 1,558,190 |
2 Dec 2020 | CNY | 23.7 | 23.83 | 23.56 | 23.67 | 23.67 | +0.02 (+0.08%) | 1,538,405 |
1 Dec 2020 | CNY | 23.52 | 23.78 | 23.36 | 23.65 | 23.65 | +0.08 (+0.34%) | 1,449,875 |