Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | CNY | 12.48 | 12.48 | 12.1 | 12.32 | 12.32 | +0.02 (+0.16%) | 4,555,933 |
14 Apr 2021 | CNY | 12.04 | 12.3 | 11.99 | 12.3 | 12.3 | +0.25 (+2.07%) | 5,400,555 |
13 Apr 2021 | CNY | 12.33 | 12.43 | 12.04 | 12.05 | 12.05 | -0.3 (-2.43%) | 7,372,331 |
12 Apr 2021 | CNY | 13.13 | 13.23 | 12.18 | 12.35 | 12.35 | -1.77 (-12.54%) | 14,892,855 |
9 Apr 2021 | CNY | 14.13 | 14.3 | 13.96 | 14.12 | 14.12 | +0.01 (+0.07%) | 3,383,296 |
8 Apr 2021 | CNY | 14.4 | 14.44 | 14.09 | 14.11 | 14.11 | -0.28 (-1.95%) | 4,891,801 |
7 Apr 2021 | CNY | 14.48 | 14.6 | 14.25 | 14.39 | 14.39 | -0.08 (-0.55%) | 4,119,109 |
6 Apr 2021 | CNY | 13.84 | 14.48 | 13.81 | 14.47 | 14.47 | +0.61 (+4.40%) | 7,802,032 |
2 Apr 2021 | CNY | 13.92 | 13.98 | 13.79 | 13.86 | 13.86 | -0.06 (-0.43%) | 3,703,300 |
1 Apr 2021 | CNY | 13.85 | 13.96 | 13.72 | 13.92 | 13.92 | +0.08 (+0.58%) | 3,561,799 |
31 Mar 2021 | CNY | 14.04 | 14.13 | 13.72 | 13.84 | 13.84 | -0.32 (-2.26%) | 5,899,233 |
30 Mar 2021 | CNY | 14.61 | 14.98 | 14.11 | 14.16 | 14.16 | -0.22 (-1.53%) | 9,634,679 |
29 Mar 2021 | CNY | 14.3 | 14.49 | 14.25 | 14.38 | 14.38 | +0.07 (+0.49%) | 4,556,250 |
26 Mar 2021 | CNY | 14.03 | 14.37 | 14 | 14.31 | 14.31 | +0.36 (+2.58%) | 4,430,268 |
25 Mar 2021 | CNY | 13.93 | 14.11 | 13.72 | 13.95 | 13.95 | -0.05 (-0.36%) | 3,124,862 |
24 Mar 2021 | CNY | 14.26 | 14.41 | 13.91 | 14 | 14 | -0.35 (-2.44%) | 4,693,546 |
23 Mar 2021 | CNY | 14.88 | 14.92 | 14.23 | 14.35 | 14.35 | -0.46 (-3.11%) | 6,566,397 |
22 Mar 2021 | CNY | 14.79 | 14.92 | 14.57 | 14.81 | 14.81 | +0.18 (+1.23%) | 4,386,370 |
19 Mar 2021 | CNY | 14.64 | 14.93 | 14.3 | 14.63 | 14.63 | -0.12 (-0.81%) | 5,580,837 |
18 Mar 2021 | CNY | 14.73 | 14.99 | 14.66 | 14.75 | 14.75 | +0.03 (+0.20%) | 4,671,944 |
17 Mar 2021 | CNY | 14.93 | 14.96 | 14.52 | 14.72 | 14.72 | -0.11 (-0.74%) | 4,173,868 |
16 Mar 2021 | CNY | 14.43 | 15.16 | 14.43 | 14.83 | 14.83 | +0.42 (+2.91%) | 6,446,985 |
15 Mar 2021 | CNY | 14.58 | 14.73 | 14.26 | 14.41 | 14.41 | -0.28 (-1.91%) | 4,465,553 |
12 Mar 2021 | CNY | 14.81 | 15.1 | 14.38 | 14.69 | 14.69 | -0.06 (-0.41%) | 5,387,300 |
11 Mar 2021 | CNY | 14.4 | 14.85 | 14.16 | 14.75 | 14.75 | +0.51 (+3.58%) | 5,517,120 |
10 Mar 2021 | CNY | 14.75 | 14.87 | 14.15 | 14.24 | 14.24 | -0.33 (-2.26%) | 5,752,986 |
9 Mar 2021 | CNY | 15.23 | 15.33 | 14.4 | 14.57 | 14.57 | -0.56 (-3.70%) | 6,454,585 |
8 Mar 2021 | CNY | 15.88 | 16.09 | 15.13 | 15.13 | 15.13 | -0.7 (-4.42%) | 6,508,580 |
5 Mar 2021 | CNY | 15.95 | 15.97 | 15.55 | 15.83 | 15.83 | +0.13 (+0.83%) | 5,018,169 |
4 Mar 2021 | CNY | 16.21 | 16.4 | 15.64 | 15.7 | 15.7 | -0.59 (-3.62%) | 6,416,700 |