Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | CNY | 19.31 | 19.31 | 18.51 | 18.68 | 18.68 | -0.33 (-1.74%) | 2,658,919 |
1 Mar 2021 | CNY | 18.26 | 19.1 | 18.26 | 19.01 | 19.01 | +0.75 (+4.11%) | 2,631,962 |
26 Feb 2021 | CNY | 18.48 | 18.8 | 18.25 | 18.26 | 18.26 | -0.37 (-1.99%) | 2,104,621 |
25 Feb 2021 | CNY | 19.01 | 19.27 | 18.58 | 18.63 | 18.63 | -0.37 (-1.95%) | 2,243,283 |
24 Feb 2021 | CNY | 18.59 | 19.4 | 18.59 | 19 | 19 | +0.53 (+2.87%) | 4,556,789 |
23 Feb 2021 | CNY | 18.99 | 19.2 | 18.44 | 18.47 | 18.47 | -0.51 (-2.69%) | 3,413,620 |
22 Feb 2021 | CNY | 18.5 | 19.63 | 18.42 | 18.98 | 18.98 | +0.66 (+3.60%) | 6,109,467 |
19 Feb 2021 | CNY | 17.65 | 18.38 | 17.65 | 18.32 | 18.32 | +0.65 (+3.68%) | 3,489,904 |
18 Feb 2021 | CNY | 17.3 | 17.83 | 17.3 | 17.67 | 17.67 | +0.53 (+3.09%) | 3,630,923 |
10 Feb 2021 | CNY | 15.96 | 17.21 | 15.94 | 17.14 | 17.14 | +1.2 (+7.53%) | 4,793,483 |
9 Feb 2021 | CNY | 15.5 | 16.03 | 15.47 | 15.94 | 15.94 | +0.39 (+2.51%) | 2,584,174 |
8 Feb 2021 | CNY | 16 | 16.06 | 15.53 | 15.55 | 15.55 | -0.45 (-2.81%) | 2,723,844 |
5 Feb 2021 | CNY | 16.29 | 16.58 | 15.95 | 16 | 16 | -0.3 (-1.84%) | 2,182,517 |
4 Feb 2021 | CNY | 17.1 | 17.1 | 15.88 | 16.3 | 16.3 | -0.59 (-3.49%) | 4,031,808 |
3 Feb 2021 | CNY | 17.05 | 17.26 | 16.81 | 16.89 | 16.89 | -0.15 (-0.88%) | 2,878,691 |
2 Feb 2021 | CNY | 16.93 | 17.31 | 16.77 | 17.04 | 17.04 | -0.06 (-0.35%) | 2,631,910 |
1 Feb 2021 | CNY | 17.77 | 17.92 | 16.95 | 17.1 | 17.1 | -0.67 (-3.77%) | 4,405,367 |
29 Jan 2021 | CNY | 19.03 | 19.03 | 17.67 | 17.77 | 17.77 | -1.08 (-5.73%) | 3,873,593 |
28 Jan 2021 | CNY | 18.73 | 19 | 18.52 | 18.85 | 18.85 | -0.08 (-0.42%) | 2,870,216 |
27 Jan 2021 | CNY | 18.99 | 19.29 | 18.85 | 18.93 | 18.93 | -0.07 (-0.37%) | 3,073,276 |
26 Jan 2021 | CNY | 19.5 | 19.84 | 18.99 | 19 | 19 | -0.58 (-2.96%) | 2,754,186 |
25 Jan 2021 | CNY | 20.5 | 20.5 | 19.52 | 19.58 | 19.58 | -0.92 (-4.49%) | 3,895,901 |
22 Jan 2021 | CNY | 21.1 | 21.2 | 20.35 | 20.5 | 20.5 | -0.57 (-2.71%) | 3,218,508 |
21 Jan 2021 | CNY | 20.48 | 21.29 | 20.31 | 21.07 | 21.07 | +0.52 (+2.53%) | 4,405,499 |
20 Jan 2021 | CNY | 20.65 | 20.88 | 20.36 | 20.55 | 20.55 | -0.18 (-0.87%) | 2,449,983 |
19 Jan 2021 | CNY | 21 | 21.23 | 20.69 | 20.73 | 20.73 | -0.4 (-1.89%) | 3,884,210 |
18 Jan 2021 | CNY | 20.58 | 21.55 | 20.33 | 21.13 | 21.13 | +0.45 (+2.18%) | 5,276,332 |
15 Jan 2021 | CNY | 20.81 | 21 | 20.27 | 20.68 | 20.68 | -0.24 (-1.15%) | 4,579,020 |
14 Jan 2021 | CNY | 19.82 | 21.38 | 19.82 | 20.92 | 20.92 | +1.12 (+5.66%) | 6,886,428 |
13 Jan 2021 | CNY | 19.89 | 20.12 | 19.46 | 19.8 | 19.8 | -0.3 (-1.49%) | 2,844,411 |