Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 12.53 | 12.95 | 12.12 | 12.58 | 12.58 | 0.0 (0.0%) | 27,732,559 |
12 Jan 2021 | CNY | 12.88 | 13.07 | 12.43 | 12.58 | 12.58 | -0.3 (-2.33%) | 24,467,350 |
11 Jan 2021 | CNY | 13.56 | 13.59 | 12.86 | 12.88 | 12.88 | -0.88 (-6.40%) | 27,260,069 |
8 Jan 2021 | CNY | 13.45 | 13.97 | 13.05 | 13.76 | 13.76 | +0.25 (+1.85%) | 24,133,961 |
7 Jan 2021 | CNY | 14.82 | 14.83 | 13.43 | 13.51 | 13.51 | -1.27 (-8.59%) | 44,811,406 |
6 Jan 2021 | CNY | 14.87 | 14.97 | 14.41 | 14.78 | 14.78 | -0.22 (-1.47%) | 24,552,502 |
5 Jan 2021 | CNY | 15.95 | 16.06 | 14.99 | 15 | 15 | -0.95 (-5.96%) | 51,650,664 |
4 Jan 2021 | CNY | 15.75 | 15.97 | 15.05 | 15.95 | 15.95 | +0.1 (+0.63%) | 52,506,441 |
31 Dec 2020 | CNY | 15.8 | 16.09 | 15.6 | 15.85 | 15.85 | -0.02 (-0.13%) | 31,369,922 |
30 Dec 2020 | CNY | 16.18 | 16.5 | 15.8 | 15.87 | 15.87 | -0.28 (-1.73%) | 28,595,429 |
29 Dec 2020 | CNY | 16.05 | 16.21 | 15.63 | 16.15 | 16.15 | +0.14 (+0.87%) | 30,396,252 |
28 Dec 2020 | CNY | 16.51 | 16.52 | 15.78 | 16.01 | 16.01 | -0.49 (-2.97%) | 26,798,753 |
25 Dec 2020 | CNY | 15.88 | 16.67 | 15.82 | 16.5 | 16.5 | +0.53 (+3.32%) | 31,973,577 |
24 Dec 2020 | CNY | 16.34 | 16.34 | 15.89 | 15.97 | 15.97 | -0.28 (-1.72%) | 29,573,193 |
23 Dec 2020 | CNY | 15.77 | 16.36 | 15.43 | 16.25 | 16.25 | +0.46 (+2.91%) | 50,369,931 |
22 Dec 2020 | CNY | 14.89 | 15.89 | 14.81 | 15.79 | 15.79 | +0.79 (+5.27%) | 51,776,736 |
21 Dec 2020 | CNY | 14.77 | 15.01 | 14.4 | 15 | 15 | +0.16 (+1.08%) | 22,659,633 |
18 Dec 2020 | CNY | 15.3 | 15.34 | 14.84 | 14.84 | 14.84 | -0.48 (-3.13%) | 20,785,725 |
17 Dec 2020 | CNY | 14.64 | 16.22 | 14.63 | 15.32 | 15.32 | +0.5 (+3.37%) | 37,289,904 |
16 Dec 2020 | CNY | 15.4 | 15.4 | 14.78 | 14.82 | 14.82 | -0.42 (-2.76%) | 25,407,923 |
15 Dec 2020 | CNY | 15.1 | 15.29 | 14.93 | 15.24 | 15.24 | +0.2 (+1.33%) | 17,552,885 |
14 Dec 2020 | CNY | 15 | 15.26 | 14.72 | 15.04 | 15.04 | -0.2 (-1.31%) | 17,134,974 |
11 Dec 2020 | CNY | 15.6 | 15.72 | 15.13 | 15.24 | 15.24 | -0.24 (-1.55%) | 16,936,526 |
10 Dec 2020 | CNY | 14.94 | 15.76 | 14.78 | 15.48 | 15.48 | +0.6 (+4.03%) | 17,793,637 |
9 Dec 2020 | CNY | 15.18 | 15.39 | 14.88 | 14.88 | 14.88 | -0.43 (-2.81%) | 13,966,048 |
8 Dec 2020 | CNY | 15.4 | 15.73 | 15.24 | 15.31 | 15.31 | -0.04 (-0.26%) | 27,449,187 |
7 Dec 2020 | CNY | 15.3 | 15.58 | 15.21 | 15.35 | 15.35 | +0.02 (+0.13%) | 21,185,148 |
4 Dec 2020 | CNY | 15.4 | 15.45 | 15 | 15.33 | 15.33 | -0.04 (-0.26%) | 19,650,840 |
3 Dec 2020 | CNY | 15.16 | 15.49 | 15.1 | 15.37 | 15.37 | +0.22 (+1.45%) | 20,622,359 |
2 Dec 2020 | CNY | 15.14 | 15.2 | 14.91 | 15.15 | 15.15 | 0.0 (0.0%) | 19,640,204 |