Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2021 | CNY | 31.53 | 31.85 | 31.21 | 31.35 | 31.35 | -0.18 (-0.57%) | 1,185,800 |
9 Feb 2021 | CNY | 31.29 | 32.13 | 31.06 | 31.53 | 31.53 | +0.32 (+1.03%) | 1,409,900 |
8 Feb 2021 | CNY | 32.49 | 32.49 | 31.1 | 31.21 | 31.21 | -0.92 (-2.86%) | 1,315,000 |
5 Feb 2021 | CNY | 33.1 | 33.77 | 31.99 | 32.13 | 32.13 | -0.95 (-2.87%) | 1,226,909 |
4 Feb 2021 | CNY | 34.15 | 34.69 | 32.9 | 33.08 | 33.08 | -1.06 (-3.10%) | 1,436,700 |
3 Feb 2021 | CNY | 35.6 | 36.1 | 34.1 | 34.14 | 34.14 | -1.47 (-4.13%) | 1,800,600 |
2 Feb 2021 | CNY | 34.94 | 36.2 | 34.77 | 35.61 | 35.61 | +0.6 (+1.71%) | 1,035,400 |
1 Feb 2021 | CNY | 34.89 | 35.29 | 34.5 | 35.01 | 35.01 | +0.37 (+1.07%) | 860,600 |
29 Jan 2021 | CNY | 35.82 | 36.01 | 34.34 | 34.64 | 34.64 | -1.23 (-3.43%) | 1,568,100 |
28 Jan 2021 | CNY | 35.67 | 36.44 | 35.45 | 35.87 | 35.87 | -0.16 (-0.44%) | 863,900 |
27 Jan 2021 | CNY | 36.3 | 36.74 | 35.81 | 36.03 | 36.03 | -0.23 (-0.63%) | 1,139,400 |
26 Jan 2021 | CNY | 36.59 | 37.23 | 35.9 | 36.26 | 36.26 | -0.62 (-1.68%) | 1,078,800 |
25 Jan 2021 | CNY | 38.03 | 39.39 | 36.76 | 36.88 | 36.88 | -0.21 (-0.57%) | 2,322,700 |
22 Jan 2021 | CNY | 37.14 | 37.53 | 36.65 | 37.09 | 37.09 | -0.11 (-0.30%) | 1,561,300 |
21 Jan 2021 | CNY | 37.83 | 38.15 | 36.92 | 37.2 | 37.2 | -0.62 (-1.64%) | 2,180,709 |
20 Jan 2021 | CNY | 37.5 | 38.52 | 37.2 | 37.82 | 37.82 | +0.32 (+0.85%) | 1,382,800 |
19 Jan 2021 | CNY | 37.74 | 37.86 | 37.1 | 37.5 | 37.5 | -0.1 (-0.27%) | 1,218,600 |
18 Jan 2021 | CNY | 36.9 | 38.68 | 36.6 | 37.6 | 37.6 | +0.77 (+2.09%) | 1,570,400 |
15 Jan 2021 | CNY | 35.59 | 37.23 | 35.58 | 36.83 | 36.83 | +1 (+2.79%) | 1,120,709 |
14 Jan 2021 | CNY | 34.96 | 36.18 | 34.45 | 35.83 | 35.83 | +0.87 (+2.49%) | 1,576,506 |
13 Jan 2021 | CNY | 36.37 | 36.37 | 34.55 | 34.96 | 34.96 | -1.12 (-3.10%) | 1,442,709 |
12 Jan 2021 | CNY | 36.02 | 36.66 | 35.32 | 36.08 | 36.08 | +0.19 (+0.53%) | 1,038,000 |
11 Jan 2021 | CNY | 37.8 | 37.8 | 35.79 | 35.89 | 35.89 | -1.76 (-4.67%) | 1,573,700 |
8 Jan 2021 | CNY | 36.59 | 38.03 | 35.82 | 37.65 | 37.65 | +0.91 (+2.48%) | 1,647,909 |
7 Jan 2021 | CNY | 39.54 | 39.66 | 36.57 | 36.74 | 36.74 | -3.01 (-7.57%) | 2,105,323 |
6 Jan 2021 | CNY | 41.07 | 41.55 | 39.58 | 39.75 | 39.75 | -1.21 (-2.95%) | 1,380,700 |
5 Jan 2021 | CNY | 41.35 | 41.52 | 40.72 | 40.96 | 40.96 | -0.39 (-0.94%) | 1,032,698 |
4 Jan 2021 | CNY | 41.03 | 41.68 | 40.88 | 41.35 | 41.35 | -0.01 (-0.02%) | 1,148,900 |
31 Dec 2020 | CNY | 40 | 41.53 | 39.85 | 41.36 | 41.36 | +1.35 (+3.37%) | 1,432,409 |
30 Dec 2020 | CNY | 40.3 | 40.3 | 39.41 | 40.01 | 40.01 | -0.01 (-0.02%) | 830,000 |