Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2021 | CNY | 16.35 | 17.34 | 16.35 | 17.34 | 17.34 | +1.58 (+10.03%) | 2,726,344 |
18 Mar 2021 | CNY | 15.41 | 15.81 | 15.31 | 15.76 | 15.76 | +0.31 (+2.01%) | 1,842,125 |
17 Mar 2021 | CNY | 14.92 | 15.54 | 14.88 | 15.45 | 15.45 | +0.48 (+3.21%) | 1,451,468 |
16 Mar 2021 | CNY | 14.75 | 14.99 | 14.71 | 14.97 | 14.97 | +0.18 (+1.22%) | 666,800 |
15 Mar 2021 | CNY | 14.88 | 15.04 | 14.66 | 14.79 | 14.79 | -0.13 (-0.87%) | 791,900 |
12 Mar 2021 | CNY | 14.96 | 15.07 | 14.77 | 14.92 | 14.92 | -0.05 (-0.33%) | 694,708 |
11 Mar 2021 | CNY | 14.76 | 15 | 14.68 | 14.97 | 14.97 | +0.19 (+1.29%) | 615,808 |
10 Mar 2021 | CNY | 15.13 | 15.2 | 14.69 | 14.78 | 14.78 | -0.2 (-1.34%) | 962,008 |
9 Mar 2021 | CNY | 15.63 | 15.75 | 14.5 | 14.98 | 14.98 | -0.58 (-3.73%) | 1,389,898 |
8 Mar 2021 | CNY | 15.91 | 16.05 | 15.5 | 15.56 | 15.56 | -0.34 (-2.14%) | 1,295,879 |
5 Mar 2021 | CNY | 15.8 | 15.99 | 15.76 | 15.9 | 15.9 | +0.01 (+0.06%) | 1,384,582 |
4 Mar 2021 | CNY | 15.96 | 16.18 | 15.85 | 15.89 | 15.89 | -0.05 (-0.31%) | 1,481,352 |
3 Mar 2021 | CNY | 15.62 | 16 | 15.62 | 15.94 | 15.94 | +0.08 (+0.50%) | 1,261,000 |
2 Mar 2021 | CNY | 16.1 | 16.1 | 15.63 | 15.86 | 15.86 | -0.09 (-0.56%) | 1,035,649 |
1 Mar 2021 | CNY | 15.41 | 15.99 | 15.41 | 15.95 | 15.95 | +0.52 (+3.37%) | 1,298,117 |
26 Feb 2021 | CNY | 15.25 | 15.55 | 15.1 | 15.43 | 15.43 | -0.01 (-0.06%) | 788,965 |
25 Feb 2021 | CNY | 16 | 16.04 | 15.43 | 15.44 | 15.44 | -0.54 (-3.38%) | 1,451,663 |
24 Feb 2021 | CNY | 15.83 | 16.1 | 15.7 | 15.98 | 15.98 | +0.16 (+1.01%) | 1,534,954 |
23 Feb 2021 | CNY | 15.75 | 16.01 | 15.58 | 15.82 | 15.82 | -0.07 (-0.44%) | 1,228,606 |
22 Feb 2021 | CNY | 15.68 | 16.2 | 15.55 | 15.89 | 15.89 | +0.27 (+1.73%) | 2,069,869 |
19 Feb 2021 | CNY | 15.26 | 15.67 | 15.14 | 15.62 | 15.62 | +0.36 (+2.36%) | 1,788,510 |
18 Feb 2021 | CNY | 14.96 | 15.33 | 14.96 | 15.26 | 15.26 | +0.42 (+2.83%) | 1,439,590 |
10 Feb 2021 | CNY | 15 | 15.15 | 14.73 | 14.84 | 14.84 | -0.19 (-1.26%) | 1,341,625 |
9 Feb 2021 | CNY | 14.75 | 15.8 | 14.62 | 15.03 | 15.03 | +0.13 (+0.87%) | 1,103,023 |
8 Feb 2021 | CNY | 15.58 | 15.58 | 14.87 | 14.9 | 14.9 | -0.36 (-2.36%) | 1,500,702 |
5 Feb 2021 | CNY | 14.76 | 15.63 | 14.62 | 15.26 | 15.26 | +0.52 (+3.53%) | 2,191,400 |
4 Feb 2021 | CNY | 14.99 | 15.2 | 14.45 | 14.74 | 14.74 | -0.29 (-1.93%) | 1,453,959 |
3 Feb 2021 | CNY | 15.78 | 15.86 | 15.01 | 15.03 | 15.03 | -0.84 (-5.29%) | 1,903,123 |
2 Feb 2021 | CNY | 16.3 | 16.3 | 15.76 | 15.87 | 15.87 | -0.4 (-2.46%) | 1,504,320 |
1 Feb 2021 | CNY | 15.71 | 16.48 | 15.55 | 16.27 | 16.27 | +0.57 (+3.63%) | 2,328,216 |