Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 14.21 | 14.58 | 13.88 | 14.13 | 14.13 | -0.05 (-0.35%) | 3,026,200 |
12 Jan 2021 | CNY | 14.4 | 14.77 | 14.03 | 14.18 | 14.18 | -0.12 (-0.84%) | 2,821,691 |
11 Jan 2021 | CNY | 15 | 15.2 | 14.19 | 14.3 | 14.3 | -0.73 (-4.86%) | 4,206,900 |
8 Jan 2021 | CNY | 15.2 | 15.55 | 14.6 | 15.03 | 15.03 | -0.49 (-3.16%) | 4,763,100 |
7 Jan 2021 | CNY | 17.24 | 17.24 | 15.26 | 15.52 | 15.52 | -1.32 (-7.84%) | 6,863,969 |
6 Jan 2021 | CNY | 17.55 | 17.64 | 16.58 | 16.84 | 16.84 | -0.95 (-5.34%) | 5,442,203 |
5 Jan 2021 | CNY | 18.18 | 18.39 | 17.54 | 17.79 | 17.79 | -0.42 (-2.31%) | 4,347,803 |
4 Jan 2021 | CNY | 17.9 | 18.55 | 17.68 | 18.21 | 18.21 | +0.99 (+5.75%) | 4,928,625 |
31 Dec 2020 | CNY | 17.5 | 17.76 | 17.1 | 17.22 | 17.22 | -0.03 (-0.17%) | 3,497,600 |
30 Dec 2020 | CNY | 17.17 | 17.58 | 17.05 | 17.25 | 17.25 | +0.08 (+0.47%) | 2,117,100 |
29 Dec 2020 | CNY | 17.54 | 17.79 | 17.12 | 17.17 | 17.17 | -0.38 (-2.17%) | 2,595,000 |
28 Dec 2020 | CNY | 18.13 | 18.22 | 17.36 | 17.55 | 17.55 | -0.57 (-3.15%) | 3,455,500 |
25 Dec 2020 | CNY | 18.05 | 18.29 | 17.7 | 18.12 | 18.12 | +0.1 (+0.55%) | 2,148,100 |
24 Dec 2020 | CNY | 18.36 | 18.55 | 18.01 | 18.02 | 18.02 | -0.33 (-1.80%) | 2,526,000 |
23 Dec 2020 | CNY | 18.18 | 18.61 | 18.1 | 18.35 | 18.35 | +0.07 (+0.38%) | 3,202,600 |
22 Dec 2020 | CNY | 18.4 | 18.7 | 18.24 | 18.28 | 18.28 | -0.29 (-1.56%) | 3,450,100 |
21 Dec 2020 | CNY | 18.1 | 18.68 | 17.88 | 18.57 | 18.57 | +0.59 (+3.28%) | 4,161,866 |
18 Dec 2020 | CNY | 18.14 | 18.22 | 17.75 | 17.98 | 17.98 | +0.11 (+0.62%) | 3,054,200 |
17 Dec 2020 | CNY | 17.13 | 18.03 | 16.92 | 17.87 | 17.87 | +0.51 (+2.94%) | 5,095,137 |
16 Dec 2020 | CNY | 18.07 | 18.23 | 17 | 17.36 | 17.36 | -0.75 (-4.14%) | 4,338,100 |
15 Dec 2020 | CNY | 18.15 | 18.48 | 18.08 | 18.11 | 18.11 | -0.31 (-1.68%) | 3,414,766 |
14 Dec 2020 | CNY | 17.94 | 18.52 | 17.6 | 18.42 | 18.42 | +0.26 (+1.43%) | 4,176,971 |
11 Dec 2020 | CNY | 18.4 | 18.89 | 17.85 | 18.16 | 18.16 | +0.21 (+1.17%) | 4,693,400 |
10 Dec 2020 | CNY | 17.9 | 18.26 | 17.7 | 17.95 | 17.95 | -0.05 (-0.28%) | 2,989,400 |
9 Dec 2020 | CNY | 18.76 | 18.86 | 17.95 | 18 | 18 | -0.77 (-4.10%) | 4,251,800 |
8 Dec 2020 | CNY | 18.91 | 19.42 | 18.6 | 18.77 | 18.77 | -0.27 (-1.42%) | 4,906,000 |
7 Dec 2020 | CNY | 19.2 | 19.49 | 18.9 | 19.04 | 19.04 | -0.26 (-1.35%) | 3,042,050 |
4 Dec 2020 | CNY | 19.71 | 19.8 | 19.1 | 19.3 | 19.3 | -0.6 (-3.02%) | 4,498,500 |
3 Dec 2020 | CNY | 19.39 | 20.17 | 19.11 | 19.9 | 19.9 | +0.43 (+2.21%) | 5,963,285 |
2 Dec 2020 | CNY | 19.76 | 19.76 | 19.2 | 19.47 | 19.47 | -0.25 (-1.27%) | 4,988,750 |