Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 23.11 | 23.63 | 22.31 | 22.38 | 22.38 | +0.21 (+0.95%) | 10,725,028 |
12 Jan 2021 | CNY | 21.84 | 22.51 | 21.84 | 22.17 | 22.17 | +0.25 (+1.14%) | 6,758,026 |
11 Jan 2021 | CNY | 22.25 | 22.48 | 21.85 | 21.92 | 21.92 | -0.32 (-1.44%) | 7,012,037 |
8 Jan 2021 | CNY | 22.78 | 23.26 | 21.88 | 22.24 | 22.24 | -0.67 (-2.92%) | 13,241,286 |
7 Jan 2021 | CNY | 23.5 | 23.51 | 22.41 | 22.91 | 22.91 | -0.89 (-3.74%) | 12,718,511 |
6 Jan 2021 | CNY | 24.8 | 24.8 | 22.54 | 23.8 | 23.8 | -1.62 (-6.37%) | 22,916,264 |
5 Jan 2021 | CNY | 25.98 | 26.49 | 25.21 | 25.42 | 25.42 | -0.58 (-2.23%) | 13,651,909 |
4 Jan 2021 | CNY | 24.64 | 26.5 | 24.31 | 26 | 26 | +1.61 (+6.60%) | 14,740,650 |
31 Dec 2020 | CNY | 22.83 | 24.68 | 22.73 | 24.39 | 24.39 | +1.54 (+6.74%) | 9,373,038 |
30 Dec 2020 | CNY | 23 | 23.41 | 22.68 | 22.85 | 22.85 | -0.17 (-0.74%) | 6,399,727 |
29 Dec 2020 | CNY | 23.71 | 24.3 | 22.99 | 23.02 | 23.02 | -0.99 (-4.12%) | 7,908,236 |
28 Dec 2020 | CNY | 24.96 | 25.5 | 23.79 | 24.01 | 24.01 | -1.13 (-4.49%) | 8,299,184 |
25 Dec 2020 | CNY | 25.3 | 25.8 | 24.06 | 25.14 | 25.14 | +0.18 (+0.72%) | 9,323,225 |
24 Dec 2020 | CNY | 25 | 26.18 | 24.88 | 24.96 | 24.96 | +0.96 (+4%) | 17,056,978 |
23 Dec 2020 | CNY | 23 | 24.93 | 22.99 | 24 | 24 | +0.8 (+3.45%) | 9,544,745 |
22 Dec 2020 | CNY | 24.58 | 24.82 | 22.91 | 23.2 | 23.2 | -1.51 (-6.11%) | 9,066,696 |
21 Dec 2020 | CNY | 24.7 | 25.22 | 24.45 | 24.71 | 24.71 | -0.14 (-0.56%) | 5,997,344 |
18 Dec 2020 | CNY | 25.42 | 25.42 | 24.62 | 24.85 | 24.85 | -0.43 (-1.70%) | 5,528,973 |
17 Dec 2020 | CNY | 24.75 | 25.68 | 24.61 | 25.28 | 25.28 | +0.9 (+3.69%) | 8,675,104 |
16 Dec 2020 | CNY | 24.4 | 24.76 | 24.09 | 24.38 | 24.38 | +0.13 (+0.54%) | 5,189,358 |
15 Dec 2020 | CNY | 23.86 | 24.65 | 23.62 | 24.25 | 24.25 | +0.1 (+0.41%) | 6,312,578 |
14 Dec 2020 | CNY | 22.22 | 24.67 | 22.22 | 24.15 | 24.15 | +1.95 (+8.78%) | 8,931,007 |
11 Dec 2020 | CNY | 22.9 | 22.97 | 21.86 | 22.2 | 22.2 | -0.7 (-3.06%) | 5,285,259 |
10 Dec 2020 | CNY | 22.91 | 23.26 | 22.63 | 22.9 | 22.9 | -0.03 (-0.13%) | 2,518,720 |
9 Dec 2020 | CNY | 24 | 24 | 22.88 | 22.93 | 22.93 | -0.88 (-3.70%) | 3,695,400 |
8 Dec 2020 | CNY | 23.77 | 24.18 | 23.63 | 23.81 | 23.81 | -0.04 (-0.17%) | 2,955,203 |
7 Dec 2020 | CNY | 24.55 | 24.55 | 23.8 | 23.85 | 23.85 | -0.6 (-2.45%) | 3,169,519 |
4 Dec 2020 | CNY | 23.85 | 24.78 | 23.71 | 24.45 | 24.45 | +0.42 (+1.75%) | 4,903,997 |
3 Dec 2020 | CNY | 24.09 | 24.33 | 23.56 | 24.03 | 24.03 | +0.13 (+0.54%) | 3,498,100 |
2 Dec 2020 | CNY | 24.37 | 24.49 | 23.54 | 23.9 | 23.9 | -0.47 (-1.93%) | 4,887,079 |