Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 17 | 17.4 | 16.47 | 17.35 | 17.35 | +0.29 (+1.70%) | 4,123,994 |
12 Jan 2021 | CNY | 16.96 | 17.52 | 16.73 | 17.06 | 17.06 | +0.02 (+0.12%) | 2,733,794 |
11 Jan 2021 | CNY | 17.79 | 17.8 | 16.86 | 17.04 | 17.04 | -0.76 (-4.27%) | 4,178,700 |
8 Jan 2021 | CNY | 17.65 | 18.26 | 17.11 | 17.8 | 17.8 | +0.18 (+1.02%) | 3,680,743 |
7 Jan 2021 | CNY | 19.1 | 19.18 | 17.21 | 17.62 | 17.62 | -1.45 (-7.60%) | 7,382,600 |
6 Jan 2021 | CNY | 20.02 | 20.1 | 19.02 | 19.07 | 19.07 | -0.86 (-4.32%) | 3,406,216 |
5 Jan 2021 | CNY | 19.95 | 20.43 | 19.79 | 19.93 | 19.93 | -0.2 (-0.99%) | 3,294,450 |
4 Jan 2021 | CNY | 19.47 | 20.28 | 19.47 | 20.13 | 20.13 | +0.51 (+2.60%) | 3,845,000 |
31 Dec 2020 | CNY | 18.94 | 19.77 | 18.92 | 19.62 | 19.62 | +0.7 (+3.70%) | 2,987,076 |
30 Dec 2020 | CNY | 19.16 | 19.19 | 18.86 | 18.92 | 18.92 | -0.02 (-0.11%) | 2,258,900 |
29 Dec 2020 | CNY | 18.62 | 19.6 | 18.62 | 18.94 | 18.94 | +0.35 (+1.88%) | 3,788,600 |
28 Dec 2020 | CNY | 19.4 | 19.4 | 18.41 | 18.59 | 18.59 | -0.52 (-2.72%) | 3,516,487 |
25 Dec 2020 | CNY | 18.8 | 19.26 | 18.63 | 19.11 | 19.11 | +0.41 (+2.19%) | 3,118,422 |
24 Dec 2020 | CNY | 19.46 | 19.46 | 18.62 | 18.7 | 18.7 | -0.8 (-4.10%) | 4,005,200 |
23 Dec 2020 | CNY | 19.55 | 19.89 | 19.35 | 19.5 | 19.5 | -0.2 (-1.02%) | 2,972,900 |
22 Dec 2020 | CNY | 20 | 20.49 | 19.54 | 19.7 | 19.7 | -0.36 (-1.79%) | 4,410,000 |
21 Dec 2020 | CNY | 19.98 | 20.24 | 19.82 | 20.06 | 20.06 | +0.1 (+0.50%) | 2,216,200 |
18 Dec 2020 | CNY | 20.16 | 20.39 | 19.86 | 19.96 | 19.96 | -0.27 (-1.33%) | 2,149,800 |
17 Dec 2020 | CNY | 19.84 | 20.26 | 19.28 | 20.23 | 20.23 | +0.39 (+1.97%) | 3,541,601 |
16 Dec 2020 | CNY | 20.48 | 20.48 | 19.71 | 19.84 | 19.84 | -0.6 (-2.94%) | 3,740,105 |
15 Dec 2020 | CNY | 20.18 | 20.65 | 20.12 | 20.44 | 20.44 | +0.18 (+0.89%) | 2,063,700 |
14 Dec 2020 | CNY | 20.35 | 20.46 | 20.03 | 20.26 | 20.26 | +0.11 (+0.55%) | 2,007,600 |
11 Dec 2020 | CNY | 20.72 | 20.73 | 20 | 20.15 | 20.15 | -0.4 (-1.95%) | 2,961,846 |
10 Dec 2020 | CNY | 20.5 | 20.87 | 20.2 | 20.55 | 20.55 | +0.15 (+0.74%) | 2,916,200 |
9 Dec 2020 | CNY | 21.29 | 21.35 | 20.35 | 20.4 | 20.4 | -0.89 (-4.18%) | 4,427,600 |
8 Dec 2020 | CNY | 21.89 | 21.92 | 21.29 | 21.29 | 21.29 | -0.71 (-3.23%) | 4,220,030 |
7 Dec 2020 | CNY | 22.3 | 22.44 | 21.76 | 22 | 22 | +0.06 (+0.27%) | 2,726,000 |
4 Dec 2020 | CNY | 22.25 | 22.36 | 21.81 | 21.94 | 21.94 | -0.31 (-1.39%) | 3,696,800 |
3 Dec 2020 | CNY | 22.55 | 22.63 | 22.2 | 22.25 | 22.25 | -0.43 (-1.90%) | 3,705,500 |
2 Dec 2020 | CNY | 22.79 | 22.79 | 22.43 | 22.68 | 22.68 | -0.12 (-0.53%) | 3,969,300 |