Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 19.78 | 20.29 | 19.21 | 19.85 | 19.85 | -0.05 (-0.25%) | 9,120,442 |
22 Feb 2021 | CNY | 19.48 | 20.82 | 19.33 | 19.9 | 19.9 | +0.47 (+2.42%) | 12,829,541 |
19 Feb 2021 | CNY | 19.32 | 19.88 | 19.07 | 19.43 | 19.43 | -0.01 (-0.05%) | 7,061,607 |
18 Feb 2021 | CNY | 19.83 | 20.28 | 19.1 | 19.44 | 19.44 | -0.31 (-1.57%) | 8,381,883 |
10 Feb 2021 | CNY | 20.11 | 20.19 | 19.22 | 19.75 | 19.75 | -0.17 (-0.85%) | 6,578,507 |
9 Feb 2021 | CNY | 19.6 | 20.2 | 19.48 | 19.92 | 19.92 | +0.26 (+1.32%) | 8,137,453 |
8 Feb 2021 | CNY | 18.6 | 19.85 | 18.6 | 19.66 | 19.66 | +0.65 (+3.42%) | 10,772,771 |
5 Feb 2021 | CNY | 20.38 | 21.37 | 18.94 | 19.01 | 19.01 | -1.26 (-6.22%) | 12,149,255 |
4 Feb 2021 | CNY | 20.67 | 21.18 | 19.89 | 20.27 | 20.27 | -0.32 (-1.55%) | 9,262,244 |
3 Feb 2021 | CNY | 21.25 | 21.42 | 19.94 | 20.59 | 20.59 | -0.83 (-3.87%) | 11,473,675 |
2 Feb 2021 | CNY | 20.16 | 21.8 | 19.41 | 21.42 | 21.42 | +1.22 (+6.04%) | 16,509,294 |
1 Feb 2021 | CNY | 20.01 | 20.48 | 19.7 | 20.2 | 20.2 | +0.26 (+1.30%) | 8,221,009 |
29 Jan 2021 | CNY | 20.67 | 20.93 | 19.56 | 19.94 | 19.94 | -0.54 (-2.64%) | 10,713,318 |
28 Jan 2021 | CNY | 21.01 | 21.78 | 20.48 | 20.48 | 20.48 | -0.62 (-2.94%) | 10,130,270 |
27 Jan 2021 | CNY | 21.58 | 21.88 | 20.46 | 21.1 | 21.1 | -0.98 (-4.44%) | 12,370,490 |
26 Jan 2021 | CNY | 22.72 | 23.67 | 21.6 | 22.08 | 22.08 | -0.64 (-2.82%) | 15,004,900 |
25 Jan 2021 | CNY | 23 | 23.33 | 22.1 | 22.72 | 22.72 | -0.38 (-1.65%) | 12,456,188 |
22 Jan 2021 | CNY | 23.15 | 23.39 | 22.57 | 23.1 | 23.1 | +0.14 (+0.61%) | 12,100,561 |
21 Jan 2021 | CNY | 23.27 | 23.58 | 22.8 | 22.96 | 22.96 | -0.31 (-1.33%) | 12,889,503 |
20 Jan 2021 | CNY | 21 | 24.05 | 20.73 | 23.27 | 23.27 | +2.6 (+12.58%) | 22,915,140 |
19 Jan 2021 | CNY | 20.84 | 21.45 | 20.58 | 20.67 | 20.67 | -0.4 (-1.90%) | 8,979,459 |
18 Jan 2021 | CNY | 19.28 | 21.35 | 19.19 | 21.07 | 21.07 | +1.41 (+7.17%) | 15,533,074 |
15 Jan 2021 | CNY | 20.24 | 20.33 | 19.2 | 19.66 | 19.66 | -0.69 (-3.39%) | 12,860,300 |
14 Jan 2021 | CNY | 21.39 | 21.43 | 19.68 | 20.35 | 20.35 | -0.75 (-3.55%) | 15,270,206 |
13 Jan 2021 | CNY | 20.9 | 21.68 | 20.13 | 21.1 | 21.1 | -0.34 (-1.59%) | 18,690,810 |
12 Jan 2021 | CNY | 18.92 | 22.19 | 18.92 | 21.44 | 21.44 | +2.86 (+15.39%) | 28,383,047 |
11 Jan 2021 | CNY | 19.11 | 19.3 | 18.07 | 18.58 | 18.58 | +1.17 (+6.72%) | 19,833,664 |
8 Jan 2021 | CNY | 18.09 | 18.12 | 17.27 | 17.41 | 17.41 | -0.71 (-3.92%) | 6,885,545 |
7 Jan 2021 | CNY | 17.97 | 18.35 | 17.4 | 18.12 | 18.12 | +0.02 (+0.11%) | 9,143,243 |
6 Jan 2021 | CNY | 18.44 | 18.54 | 17.75 | 18.1 | 18.1 | -0.36 (-1.95%) | 8,561,910 |