Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2021 | CNY | 25.43 | 25.86 | 25.43 | 25.76 | 25.76 | +0.12 (+0.47%) | 468,200 |
13 Apr 2021 | CNY | 25.97 | 25.97 | 25.51 | 25.64 | 25.64 | -0.17 (-0.66%) | 527,300 |
12 Apr 2021 | CNY | 25.75 | 26.08 | 25.48 | 25.81 | 25.81 | +0.09 (+0.35%) | 682,186 |
9 Apr 2021 | CNY | 25.59 | 25.97 | 25.56 | 25.72 | 25.72 | -0.08 (-0.31%) | 680,000 |
8 Apr 2021 | CNY | 26.27 | 26.41 | 25.8 | 25.8 | 25.8 | -0.56 (-2.12%) | 1,194,400 |
7 Apr 2021 | CNY | 26.36 | 26.61 | 26.23 | 26.36 | 26.36 | -0.06 (-0.23%) | 854,400 |
6 Apr 2021 | CNY | 26.4 | 26.56 | 26.26 | 26.42 | 26.42 | +0.02 (+0.08%) | 874,700 |
2 Apr 2021 | CNY | 26.51 | 26.83 | 26.2 | 26.4 | 26.4 | -0.11 (-0.41%) | 939,800 |
1 Apr 2021 | CNY | 26.91 | 27.09 | 26.31 | 26.51 | 26.51 | -0.58 (-2.14%) | 1,511,400 |
31 Mar 2021 | CNY | 26.34 | 27.13 | 26.16 | 27.09 | 27.09 | +0.49 (+1.84%) | 2,320,100 |
30 Mar 2021 | CNY | 26.21 | 27.42 | 25.72 | 26.6 | 26.6 | +0.39 (+1.49%) | 1,964,514 |
29 Mar 2021 | CNY | 26.09 | 26.65 | 25.95 | 26.21 | 26.21 | +0.09 (+0.34%) | 1,093,156 |
26 Mar 2021 | CNY | 25.85 | 26.24 | 25.61 | 26.12 | 26.12 | +0.39 (+1.52%) | 925,700 |
25 Mar 2021 | CNY | 26.26 | 26.37 | 25.72 | 25.73 | 25.73 | -0.46 (-1.76%) | 1,169,256 |
24 Mar 2021 | CNY | 26.51 | 26.86 | 25.93 | 26.19 | 26.19 | -0.61 (-2.28%) | 1,522,900 |
23 Mar 2021 | CNY | 26.58 | 26.98 | 26.4 | 26.8 | 26.8 | +0.19 (+0.71%) | 1,270,800 |
22 Mar 2021 | CNY | 26.85 | 27.05 | 26.4 | 26.61 | 26.61 | +0.26 (+0.99%) | 1,275,900 |
19 Mar 2021 | CNY | 26.32 | 27.24 | 26.29 | 26.35 | 26.35 | -0.2 (-0.75%) | 1,778,956 |
18 Mar 2021 | CNY | 26.11 | 26.76 | 25.81 | 26.55 | 26.55 | +0.44 (+1.69%) | 1,679,056 |
17 Mar 2021 | CNY | 25.78 | 26.24 | 25.61 | 26.11 | 26.11 | +0.25 (+0.97%) | 1,411,000 |
16 Mar 2021 | CNY | 24.4 | 25.93 | 24.35 | 25.86 | 25.86 | +1.39 (+5.68%) | 2,553,700 |
15 Mar 2021 | CNY | 25.4 | 25.68 | 24.28 | 24.47 | 24.47 | -0.93 (-3.66%) | 1,834,900 |
12 Mar 2021 | CNY | 26.07 | 26.29 | 25.4 | 25.4 | 25.4 | -0.9 (-3.42%) | 2,175,400 |
11 Mar 2021 | CNY | 25.94 | 26.66 | 25.72 | 26.3 | 26.3 | +0.37 (+1.43%) | 1,535,700 |
10 Mar 2021 | CNY | 26.3 | 26.58 | 25.7 | 25.93 | 25.93 | -0.92 (-3.43%) | 2,682,807 |
9 Mar 2021 | CNY | 26.25 | 27.79 | 26.12 | 26.85 | 26.85 | +0.61 (+2.32%) | 4,726,636 |
8 Mar 2021 | CNY | 26.03 | 26.9 | 25.95 | 26.24 | 26.24 | +0.15 (+0.57%) | 2,190,100 |
5 Mar 2021 | CNY | 25.5 | 26.53 | 25.43 | 26.09 | 26.09 | +0.59 (+2.31%) | 1,532,500 |
4 Mar 2021 | CNY | 26.36 | 26.36 | 25.4 | 25.5 | 25.5 | -0.76 (-2.89%) | 1,511,500 |
3 Mar 2021 | CNY | 26.4 | 26.61 | 26.09 | 26.26 | 26.26 | -0.14 (-0.53%) | 1,280,800 |