Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 14.44 | 14.53 | 14.33 | 14.46 | 14.46 | +0.06 (+0.42%) | 740,156 |
2 Mar 2021 | CNY | 14.4 | 14.45 | 14.2 | 14.4 | 14.4 | +0.01 (+0.07%) | 592,850 |
1 Mar 2021 | CNY | 14.28 | 14.39 | 14.1 | 14.39 | 14.39 | +0.25 (+1.77%) | 739,063 |
26 Feb 2021 | CNY | 14.08 | 14.19 | 13.82 | 14.14 | 14.14 | +0.04 (+0.28%) | 459,529 |
25 Feb 2021 | CNY | 14.36 | 14.38 | 14.1 | 14.1 | 14.1 | -0.2 (-1.40%) | 543,225 |
24 Feb 2021 | CNY | 14.17 | 14.46 | 14.17 | 14.3 | 14.3 | +0.13 (+0.92%) | 687,692 |
23 Feb 2021 | CNY | 14.46 | 14.46 | 14 | 14.17 | 14.17 | -0.24 (-1.67%) | 609,475 |
22 Feb 2021 | CNY | 14.39 | 14.6 | 14.2 | 14.41 | 14.41 | +0.11 (+0.77%) | 1,254,202 |
19 Feb 2021 | CNY | 13.83 | 14.36 | 13.78 | 14.3 | 14.3 | +0.34 (+2.44%) | 1,000,927 |
18 Feb 2021 | CNY | 13.71 | 14.01 | 13.65 | 13.96 | 13.96 | +0.45 (+3.33%) | 742,740 |
10 Feb 2021 | CNY | 13.76 | 13.77 | 13.43 | 13.51 | 13.51 | -0.18 (-1.31%) | 607,825 |
9 Feb 2021 | CNY | 13.57 | 13.72 | 13.55 | 13.69 | 13.69 | +0.01 (+0.07%) | 485,002 |
8 Feb 2021 | CNY | 13.5 | 13.68 | 13.38 | 13.68 | 13.68 | +0.24 (+1.79%) | 647,075 |
5 Feb 2021 | CNY | 13.18 | 13.59 | 13.15 | 13.44 | 13.44 | +0.26 (+1.97%) | 683,725 |
4 Feb 2021 | CNY | 13.3 | 13.3 | 13.01 | 13.18 | 13.18 | -0.14 (-1.05%) | 569,550 |
3 Feb 2021 | CNY | 13.5 | 13.63 | 13.29 | 13.32 | 13.32 | -0.18 (-1.33%) | 505,590 |
2 Feb 2021 | CNY | 13.38 | 13.65 | 13.24 | 13.5 | 13.5 | +0.2 (+1.50%) | 618,990 |
1 Feb 2021 | CNY | 13.21 | 13.5 | 13.21 | 13.3 | 13.3 | +0.07 (+0.53%) | 620,750 |
29 Jan 2021 | CNY | 13.8 | 13.87 | 13 | 13.23 | 13.23 | -0.57 (-4.13%) | 1,452,650 |
28 Jan 2021 | CNY | 14 | 14.07 | 13.8 | 13.8 | 13.8 | -0.27 (-1.92%) | 788,209 |
27 Jan 2021 | CNY | 14.18 | 14.3 | 14.02 | 14.07 | 14.07 | -0.1 (-0.71%) | 712,200 |
26 Jan 2021 | CNY | 14.14 | 14.35 | 14.1 | 14.17 | 14.17 | +0.04 (+0.28%) | 623,666 |
25 Jan 2021 | CNY | 14.29 | 14.4 | 14.07 | 14.13 | 14.13 | -0.11 (-0.77%) | 599,666 |
22 Jan 2021 | CNY | 14.6 | 14.6 | 14.2 | 14.24 | 14.24 | -0.37 (-2.53%) | 875,230 |
21 Jan 2021 | CNY | 14.53 | 14.9 | 14.5 | 14.61 | 14.61 | +0.06 (+0.41%) | 745,950 |
20 Jan 2021 | CNY | 14.78 | 14.85 | 14.5 | 14.55 | 14.55 | -0.22 (-1.49%) | 754,500 |
19 Jan 2021 | CNY | 14.79 | 14.9 | 14.7 | 14.77 | 14.77 | -0.02 (-0.14%) | 765,925 |
18 Jan 2021 | CNY | 14.71 | 15.11 | 14.64 | 14.79 | 14.79 | 0.0 (0.0%) | 737,163 |
15 Jan 2021 | CNY | 14.58 | 14.9 | 14.56 | 14.79 | 14.79 | +0.11 (+0.75%) | 872,925 |
14 Jan 2021 | CNY | 14.49 | 14.75 | 14.39 | 14.68 | 14.68 | +0.17 (+1.17%) | 1,103,843 |