Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2021 | CNY | 15.3 | 15.47 | 14.93 | 15.36 | 15.36 | +0.16 (+1.05%) | 3,526,800 |
11 Jan 2021 | CNY | 15.75 | 15.99 | 15.06 | 15.2 | 15.2 | -0.59 (-3.74%) | 4,665,217 |
8 Jan 2021 | CNY | 15.63 | 16.33 | 15.63 | 15.79 | 15.79 | +0.16 (+1.02%) | 4,458,310 |
7 Jan 2021 | CNY | 16.7 | 16.78 | 15.48 | 15.63 | 15.63 | -1.05 (-6.29%) | 5,834,637 |
6 Jan 2021 | CNY | 17.38 | 17.4 | 16.58 | 16.68 | 16.68 | -0.85 (-4.85%) | 4,224,238 |
5 Jan 2021 | CNY | 17.26 | 17.58 | 16.9 | 17.53 | 17.53 | +0.27 (+1.56%) | 3,976,014 |
4 Jan 2021 | CNY | 16.8 | 17.33 | 16.62 | 17.26 | 17.26 | +0.48 (+2.86%) | 3,366,028 |
31 Dec 2020 | CNY | 16.67 | 17.06 | 16.5 | 16.78 | 16.78 | +0.3 (+1.82%) | 2,823,852 |
30 Dec 2020 | CNY | 16.33 | 16.58 | 16.15 | 16.48 | 16.48 | +0.11 (+0.67%) | 2,276,651 |
29 Dec 2020 | CNY | 16.52 | 16.91 | 16.3 | 16.37 | 16.37 | -0.11 (-0.67%) | 3,522,892 |
28 Dec 2020 | CNY | 16.7 | 16.84 | 16.2 | 16.48 | 16.48 | -0.38 (-2.25%) | 3,979,508 |
25 Dec 2020 | CNY | 17.24 | 17.46 | 16.85 | 16.86 | 16.86 | -0.32 (-1.86%) | 3,747,594 |
24 Dec 2020 | CNY | 18.38 | 18.38 | 17.14 | 17.18 | 17.18 | -1.08 (-5.91%) | 5,558,966 |
23 Dec 2020 | CNY | 18.08 | 18.57 | 18.02 | 18.26 | 18.26 | +0.17 (+0.94%) | 3,719,058 |
22 Dec 2020 | CNY | 18.59 | 18.78 | 18.06 | 18.09 | 18.09 | -0.71 (-3.78%) | 3,900,995 |
21 Dec 2020 | CNY | 18.35 | 18.98 | 18.35 | 18.8 | 18.8 | +0.4 (+2.17%) | 3,290,237 |
18 Dec 2020 | CNY | 19.13 | 19.13 | 18.4 | 18.4 | 18.4 | -0.37 (-1.97%) | 2,909,743 |
17 Dec 2020 | CNY | 18.5 | 18.93 | 18.13 | 18.77 | 18.77 | +0.19 (+1.02%) | 3,219,824 |
16 Dec 2020 | CNY | 19.41 | 19.42 | 18.51 | 18.58 | 18.58 | -1 (-5.11%) | 5,321,978 |
15 Dec 2020 | CNY | 19.34 | 20.3 | 19.34 | 19.58 | 19.58 | +0.16 (+0.82%) | 7,144,932 |
14 Dec 2020 | CNY | 18.37 | 20.18 | 18 | 19.42 | 19.42 | +1.13 (+6.18%) | 5,980,231 |
11 Dec 2020 | CNY | 19 | 19.09 | 18.17 | 18.29 | 18.29 | -0.78 (-4.09%) | 4,072,606 |
10 Dec 2020 | CNY | 18.92 | 19.38 | 18.72 | 19.07 | 19.07 | +0.1 (+0.53%) | 2,276,948 |
9 Dec 2020 | CNY | 19.83 | 19.98 | 18.95 | 18.97 | 18.97 | -0.9 (-4.53%) | 4,033,700 |
8 Dec 2020 | CNY | 20.1 | 20.23 | 19.86 | 19.87 | 19.87 | -0.46 (-2.26%) | 2,580,600 |
7 Dec 2020 | CNY | 20.18 | 20.45 | 19.94 | 20.33 | 20.33 | +0.18 (+0.89%) | 3,838,212 |
4 Dec 2020 | CNY | 19.65 | 20.16 | 19.58 | 20.15 | 20.15 | +0.42 (+2.13%) | 3,288,107 |
3 Dec 2020 | CNY | 20.06 | 20.19 | 19.5 | 19.73 | 19.73 | -0.13 (-0.65%) | 3,404,800 |
2 Dec 2020 | CNY | 19.69 | 20.03 | 19.59 | 19.86 | 19.86 | +0.17 (+0.86%) | 3,205,729 |
1 Dec 2020 | CNY | 19.39 | 19.77 | 19.17 | 19.69 | 19.69 | +0.29 (+1.49%) | 2,540,462 |