Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 17.3 | 17.78 | 17.08 | 17.46 | 17.46 | +0.1 (+0.58%) | 2,206,800 |
2 Mar 2021 | CNY | 17.21 | 17.61 | 17.01 | 17.36 | 17.36 | -0.04 (-0.23%) | 2,515,700 |
1 Mar 2021 | CNY | 16.61 | 17.4 | 16.43 | 17.4 | 17.4 | +1.07 (+6.55%) | 3,510,000 |
26 Feb 2021 | CNY | 16.06 | 16.48 | 15.85 | 16.33 | 16.33 | +0.26 (+1.62%) | 2,552,600 |
25 Feb 2021 | CNY | 16.5 | 16.53 | 16 | 16.07 | 16.07 | -0.38 (-2.31%) | 2,235,200 |
24 Feb 2021 | CNY | 16.07 | 16.84 | 16.01 | 16.45 | 16.45 | +0.38 (+2.36%) | 3,237,900 |
23 Feb 2021 | CNY | 15.93 | 16.42 | 15.75 | 16.07 | 16.07 | +0.17 (+1.07%) | 2,594,700 |
22 Feb 2021 | CNY | 15.85 | 16.59 | 15.84 | 15.9 | 15.9 | +0.05 (+0.32%) | 3,654,800 |
19 Feb 2021 | CNY | 14.95 | 15.86 | 14.86 | 15.85 | 15.85 | +0.86 (+5.74%) | 2,767,900 |
18 Feb 2021 | CNY | 14.5 | 15.15 | 14.5 | 14.99 | 14.99 | +0.53 (+3.67%) | 2,348,600 |
10 Feb 2021 | CNY | 14.2 | 14.67 | 14.07 | 14.46 | 14.46 | +0.26 (+1.83%) | 1,596,100 |
9 Feb 2021 | CNY | 14.15 | 14.32 | 14.02 | 14.2 | 14.2 | +0.05 (+0.35%) | 1,636,915 |
8 Feb 2021 | CNY | 13.41 | 14.67 | 13.32 | 14.15 | 14.15 | +0.71 (+5.28%) | 4,127,821 |
5 Feb 2021 | CNY | 13.91 | 14.11 | 13.41 | 13.44 | 13.44 | -0.37 (-2.68%) | 2,292,500 |
4 Feb 2021 | CNY | 14.25 | 14.25 | 13.68 | 13.81 | 13.81 | -0.5 (-3.49%) | 3,099,666 |
3 Feb 2021 | CNY | 14.98 | 14.98 | 14.18 | 14.31 | 14.31 | -0.59 (-3.96%) | 3,149,566 |
2 Feb 2021 | CNY | 15.14 | 15.57 | 14.9 | 14.9 | 14.9 | -0.36 (-2.36%) | 2,900,000 |
1 Feb 2021 | CNY | 15.19 | 15.32 | 14.6 | 15.26 | 15.26 | +0.43 (+2.90%) | 3,480,500 |
29 Jan 2021 | CNY | 15.25 | 15.54 | 14.67 | 14.83 | 14.83 | -0.38 (-2.50%) | 2,813,585 |
28 Jan 2021 | CNY | 15.07 | 16.15 | 14.67 | 15.21 | 15.21 | +0.05 (+0.33%) | 4,546,900 |
27 Jan 2021 | CNY | 15.25 | 15.63 | 15.09 | 15.16 | 15.16 | -0.24 (-1.56%) | 3,240,666 |
26 Jan 2021 | CNY | 15.8 | 16.29 | 15.4 | 15.4 | 15.4 | -0.61 (-3.81%) | 4,040,576 |
25 Jan 2021 | CNY | 17.09 | 17.15 | 15.9 | 16.01 | 16.01 | -1.3 (-7.51%) | 6,456,173 |
22 Jan 2021 | CNY | 17 | 20 | 16.99 | 17.31 | 17.31 | +0.58 (+3.47%) | 10,282,997 |
21 Jan 2021 | CNY | 16.3 | 17.08 | 16.28 | 16.73 | 16.73 | +0.24 (+1.46%) | 3,559,200 |
20 Jan 2021 | CNY | 17.15 | 17.2 | 16.39 | 16.49 | 16.49 | -0.53 (-3.11%) | 3,633,700 |
19 Jan 2021 | CNY | 16.49 | 17.1 | 16.16 | 17.02 | 17.02 | +0.74 (+4.55%) | 4,483,200 |
18 Jan 2021 | CNY | 16.3 | 16.68 | 16 | 16.28 | 16.28 | +0.08 (+0.49%) | 3,032,935 |
15 Jan 2021 | CNY | 15.68 | 16.37 | 15.51 | 16.2 | 16.2 | +0.47 (+2.99%) | 3,838,500 |
14 Jan 2021 | CNY | 15.28 | 15.97 | 15.01 | 15.73 | 15.73 | +0.5 (+3.28%) | 3,688,178 |