Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2021 | CNY | 10.87 | 11.29 | 10.75 | 10.88 | 10.88 | +0.07 (+0.65%) | 3,406,819 |
11 Jan 2021 | CNY | 11.42 | 11.49 | 10.8 | 10.81 | 10.81 | -0.54 (-4.76%) | 4,002,669 |
8 Jan 2021 | CNY | 11.43 | 11.8 | 11.09 | 11.35 | 11.35 | -0.1 (-0.87%) | 4,024,381 |
7 Jan 2021 | CNY | 12.1 | 12.2 | 11.33 | 11.45 | 11.45 | -0.75 (-6.15%) | 4,285,397 |
6 Jan 2021 | CNY | 12.92 | 12.96 | 12.18 | 12.2 | 12.2 | -0.77 (-5.94%) | 3,872,368 |
5 Jan 2021 | CNY | 13.27 | 13.38 | 12.9 | 12.97 | 12.97 | -0.35 (-2.63%) | 2,857,200 |
4 Jan 2021 | CNY | 13.02 | 13.39 | 13.02 | 13.32 | 13.32 | +0.24 (+1.83%) | 2,815,937 |
31 Dec 2020 | CNY | 12.75 | 13.17 | 12.75 | 13.08 | 13.08 | +0.29 (+2.27%) | 2,282,398 |
30 Dec 2020 | CNY | 12.67 | 12.92 | 12.6 | 12.79 | 12.79 | +0.09 (+0.71%) | 1,909,802 |
29 Dec 2020 | CNY | 12.55 | 12.95 | 12.54 | 12.7 | 12.7 | +0.15 (+1.20%) | 2,207,093 |
28 Dec 2020 | CNY | 13.04 | 13.15 | 12.45 | 12.55 | 12.55 | -0.44 (-3.39%) | 2,633,726 |
25 Dec 2020 | CNY | 12.76 | 13.12 | 12.72 | 12.99 | 12.99 | +0.1 (+0.78%) | 1,902,635 |
24 Dec 2020 | CNY | 13.06 | 13.25 | 12.8 | 12.89 | 12.89 | -0.17 (-1.30%) | 2,830,387 |
23 Dec 2020 | CNY | 12.98 | 13.25 | 12.95 | 13.06 | 13.06 | +0.05 (+0.38%) | 2,043,623 |
22 Dec 2020 | CNY | 13.4 | 13.44 | 12.96 | 13.01 | 13.01 | -0.38 (-2.84%) | 3,128,693 |
21 Dec 2020 | CNY | 13.12 | 13.45 | 12.97 | 13.39 | 13.39 | +0.25 (+1.90%) | 2,048,950 |
18 Dec 2020 | CNY | 13.46 | 13.63 | 13.04 | 13.14 | 13.14 | -0.28 (-2.09%) | 2,557,498 |
17 Dec 2020 | CNY | 13.2 | 13.52 | 12.87 | 13.42 | 13.42 | +0.22 (+1.67%) | 3,648,077 |
16 Dec 2020 | CNY | 13.67 | 13.67 | 13.2 | 13.2 | 13.2 | -0.47 (-3.44%) | 2,432,586 |
15 Dec 2020 | CNY | 13.78 | 13.84 | 13.56 | 13.67 | 13.67 | -0.1 (-0.73%) | 1,516,400 |
14 Dec 2020 | CNY | 13.62 | 13.87 | 13.4 | 13.77 | 13.77 | +0.09 (+0.66%) | 2,185,781 |
11 Dec 2020 | CNY | 14.28 | 14.31 | 13.49 | 13.68 | 13.68 | -0.58 (-4.07%) | 4,081,426 |
10 Dec 2020 | CNY | 14.23 | 14.48 | 14.12 | 14.26 | 14.26 | -0.05 (-0.35%) | 1,799,300 |
9 Dec 2020 | CNY | 14.57 | 14.61 | 14.28 | 14.31 | 14.31 | -0.19 (-1.31%) | 2,555,726 |
8 Dec 2020 | CNY | 14.78 | 14.86 | 14.48 | 14.5 | 14.5 | -0.29 (-1.96%) | 2,377,700 |
7 Dec 2020 | CNY | 14.96 | 15.1 | 14.75 | 14.79 | 14.79 | -0.27 (-1.79%) | 2,074,174 |
4 Dec 2020 | CNY | 15.1 | 15.18 | 15 | 15.06 | 15.06 | +0.01 (+0.07%) | 1,929,057 |
3 Dec 2020 | CNY | 15.15 | 15.18 | 14.91 | 15.05 | 15.05 | -0.11 (-0.73%) | 2,195,936 |
2 Dec 2020 | CNY | 15.2 | 15.23 | 14.94 | 15.16 | 15.16 | +0.05 (+0.33%) | 2,784,061 |
1 Dec 2020 | CNY | 14.84 | 15.23 | 14.75 | 15.11 | 15.11 | +0.26 (+1.75%) | 2,753,603 |