Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2021 | CNY | 18.8 | 18.85 | 18.41 | 18.75 | 18.75 | -0.06 (-0.32%) | 1,040,860 |
13 Apr 2021 | CNY | 18.69 | 18.95 | 18.45 | 18.81 | 18.81 | +0.05 (+0.27%) | 1,224,900 |
12 Apr 2021 | CNY | 19.24 | 19.24 | 18.55 | 18.76 | 18.76 | -0.45 (-2.34%) | 1,757,116 |
9 Apr 2021 | CNY | 19.44 | 19.45 | 19.13 | 19.21 | 19.21 | -0.22 (-1.13%) | 1,324,176 |
8 Apr 2021 | CNY | 19.7 | 19.85 | 19.37 | 19.43 | 19.43 | -0.27 (-1.37%) | 1,665,500 |
7 Apr 2021 | CNY | 19.99 | 19.99 | 19.6 | 19.7 | 19.7 | -0.13 (-0.66%) | 1,635,400 |
6 Apr 2021 | CNY | 19.62 | 19.99 | 19.62 | 19.83 | 19.83 | +0.01 (+0.05%) | 1,273,643 |
2 Apr 2021 | CNY | 19.8 | 19.9 | 19.58 | 19.82 | 19.82 | +0.19 (+0.97%) | 1,234,652 |
1 Apr 2021 | CNY | 19.69 | 19.85 | 19.55 | 19.63 | 19.63 | -0.05 (-0.25%) | 1,367,763 |
31 Mar 2021 | CNY | 20.37 | 20.37 | 19 | 19.68 | 19.68 | -0.69 (-3.39%) | 3,073,879 |
30 Mar 2021 | CNY | 20.48 | 20.55 | 20.12 | 20.37 | 20.37 | -0.11 (-0.54%) | 1,984,561 |
29 Mar 2021 | CNY | 20.46 | 20.64 | 20.26 | 20.48 | 20.48 | +0.18 (+0.89%) | 1,487,334 |
26 Mar 2021 | CNY | 20.09 | 20.45 | 20.01 | 20.3 | 20.3 | +0.2 (+1.00%) | 1,875,812 |
25 Mar 2021 | CNY | 20.58 | 20.95 | 20.07 | 20.1 | 20.1 | -0.66 (-3.18%) | 2,038,073 |
24 Mar 2021 | CNY | 20.71 | 21.23 | 20 | 20.76 | 20.76 | 0.0 (0.0%) | 1,949,825 |
23 Mar 2021 | CNY | 21.3 | 21.79 | 20.63 | 20.76 | 20.76 | -0.72 (-3.35%) | 2,633,635 |
22 Mar 2021 | CNY | 21.31 | 21.7 | 21.31 | 21.48 | 21.48 | +0.18 (+0.85%) | 2,671,708 |
19 Mar 2021 | CNY | 21.3 | 21.59 | 21.08 | 21.3 | 21.3 | +0.05 (+0.24%) | 1,662,982 |
18 Mar 2021 | CNY | 21.75 | 22.01 | 21.21 | 21.25 | 21.25 | -0.74 (-3.37%) | 2,649,266 |
17 Mar 2021 | CNY | 22.26 | 22.45 | 21.8 | 21.99 | 21.99 | -0.28 (-1.26%) | 2,283,369 |
16 Mar 2021 | CNY | 21.53 | 22.43 | 21.53 | 22.27 | 22.27 | +0.56 (+2.58%) | 2,937,804 |
15 Mar 2021 | CNY | 22.44 | 22.44 | 21.59 | 21.71 | 21.71 | -0.72 (-3.21%) | 1,812,329 |
12 Mar 2021 | CNY | 22.51 | 22.69 | 22.33 | 22.43 | 22.43 | -0.26 (-1.15%) | 1,600,441 |
11 Mar 2021 | CNY | 22.17 | 22.92 | 21.8 | 22.69 | 22.69 | +0.82 (+3.75%) | 1,763,732 |
10 Mar 2021 | CNY | 21.67 | 22.05 | 21.37 | 21.87 | 21.87 | +0.17 (+0.78%) | 1,360,235 |
9 Mar 2021 | CNY | 21.69 | 22.16 | 20.8 | 21.7 | 21.7 | -0.16 (-0.73%) | 2,276,167 |
8 Mar 2021 | CNY | 22.8 | 23.03 | 20.55 | 21.86 | 21.86 | -0.97 (-4.25%) | 2,738,721 |
5 Mar 2021 | CNY | 22.81 | 23.07 | 22.62 | 22.83 | 22.83 | +0.03 (+0.13%) | 1,614,000 |
4 Mar 2021 | CNY | 22.8 | 23.3 | 22.68 | 22.8 | 22.8 | -0.4 (-1.72%) | 2,361,025 |
3 Mar 2021 | CNY | 23.9 | 23.9 | 22.3 | 23.2 | 23.2 | -0.59 (-2.48%) | 4,220,633 |