Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | CNY | 31.0467 | 32.3267 | 30.68 | 31.3867 | 31.3867 | +0.66 (+2.15%) | 4,077,499 |
4 Jan 2021 | CNY | 29.9 | 31.2333 | 29.5533 | 30.7267 | 30.7267 | +1.053 (+3.55%) | 2,749,950 |
31 Dec 2020 | CNY | 29.6733 | 30.26 | 29.5 | 29.6733 | 29.6733 | +0.14 (+0.47%) | 2,003,899 |
30 Dec 2020 | CNY | 29.8 | 30.0733 | 29.5333 | 29.5333 | 29.5333 | -0.107 (-0.36%) | 1,782,150 |
29 Dec 2020 | CNY | 30 | 30.5533 | 29.32 | 29.64 | 29.64 | -0.22 (-0.74%) | 2,466,541 |
28 Dec 2020 | CNY | 30.8133 | 30.8133 | 29.1467 | 29.86 | 29.86 | -0.993 (-3.22%) | 3,141,841 |
25 Dec 2020 | CNY | 31.12 | 31.6533 | 30.5667 | 30.8533 | 30.8533 | 0.0 (0.0%) | 2,077,741 |
24 Dec 2020 | CNY | 33 | 33.0867 | 30.5867 | 30.8533 | 30.8533 | -2.187 (-6.62%) | 3,489,600 |
23 Dec 2020 | CNY | 33.5 | 33.5 | 32.0667 | 33.04 | 33.04 | +0.04 (+0.12%) | 3,038,850 |
22 Dec 2020 | CNY | 34.3667 | 34.4467 | 32.94 | 33 | 33 | -1.64 (-4.73%) | 2,958,900 |
21 Dec 2020 | CNY | 33.2333 | 35.3133 | 32.6667 | 34.64 | 34.64 | +1.407 (+4.23%) | 4,115,550 |
18 Dec 2020 | CNY | 33.5333 | 34.32 | 33.2133 | 33.2333 | 33.2333 | -0.3 (-0.89%) | 2,229,574 |
17 Dec 2020 | CNY | 32.6067 | 33.6467 | 32.44 | 33.5333 | 33.5333 | +0.693 (+2.11%) | 2,493,730 |
16 Dec 2020 | CNY | 34.0533 | 34.0733 | 32.84 | 32.84 | 32.84 | -1.227 (-3.60%) | 3,168,814 |
15 Dec 2020 | CNY | 34.6 | 34.9867 | 33.72 | 34.0667 | 34.0667 | -0.4 (-1.16%) | 2,670,366 |
14 Dec 2020 | CNY | 33.7 | 35.2333 | 33.7 | 34.4667 | 34.4667 | +0.667 (+1.97%) | 3,708,756 |
11 Dec 2020 | CNY | 34.6 | 34.7267 | 33.2 | 33.8 | 33.8 | -0.767 (-2.22%) | 3,410,400 |
10 Dec 2020 | CNY | 34.6333 | 35.0733 | 34.2667 | 34.5667 | 34.5667 | -0.22 (-0.63%) | 2,655,483 |
9 Dec 2020 | CNY | 35.8867 | 35.8933 | 34.5533 | 34.7867 | 34.7867 | -0.853 (-2.39%) | 3,340,380 |
8 Dec 2020 | CNY | 36.0467 | 36.2 | 35.14 | 35.64 | 35.64 | -0.393 (-1.09%) | 3,857,149 |
7 Dec 2020 | CNY | 36.66 | 37.0667 | 35.98 | 36.0333 | 36.0333 | -0.767 (-2.08%) | 4,139,400 |
4 Dec 2020 | CNY | 37.2133 | 37.3267 | 35.7333 | 36.8 | 36.8 | -0.24 (-0.65%) | 5,121,030 |
3 Dec 2020 | CNY | 40.2067 | 40.2067 | 37 | 37.04 | 37.04 | -3.167 (-7.88%) | 8,519,151 |
2 Dec 2020 | CNY | 42.6667 | 43.06 | 39.34 | 40.2067 | 40.2067 | -2.06 (-4.87%) | 8,456,119 |
1 Dec 2020 | CNY | 41.3333 | 43.1067 | 40.5 | 42.2667 | 42.2667 | +1.413 (+3.46%) | 7,996,666 |
30 Nov 2020 | CNY | 40.9667 | 42.4 | 40.2933 | 40.8533 | 40.8533 | -1.56 (-3.68%) | 9,402,888 |
27 Nov 2020 | CNY | 40.7267 | 45.8533 | 40.7267 | 42.4133 | 42.4133 | +1.44 (+3.51%) | 15,035,676 |
26 Nov 2020 | CNY | 41.9933 | 42.5533 | 39.5 | 40.9733 | 40.9733 | -0.853 (-2.04%) | 10,656,354 |
25 Nov 2020 | CNY | 41.32 | 43.7867 | 40.2867 | 41.8267 | 41.8267 | +1.547 (+3.84%) | 14,761,663 |
24 Nov 2020 | CNY | 41.2267 | 43.06 | 39.6933 | 40.28 | 40.28 | +2.027 (+5.30%) | 15,814,858 |