Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 34.95 | 34.95 | 32.73 | 32.95 | 32.95 | -1.88 (-5.40%) | 1,558,500 |
12 Jan 2021 | CNY | 34.56 | 36.08 | 34.5 | 34.83 | 34.83 | -0.06 (-0.17%) | 1,021,602 |
11 Jan 2021 | CNY | 37.1 | 37.1 | 34.56 | 34.89 | 34.89 | -2.09 (-5.65%) | 1,677,122 |
8 Jan 2021 | CNY | 36.82 | 37.65 | 35.38 | 36.98 | 36.98 | -0.04 (-0.11%) | 1,353,533 |
7 Jan 2021 | CNY | 39.34 | 39.34 | 37 | 37.02 | 37.02 | -2.08 (-5.32%) | 1,626,459 |
6 Jan 2021 | CNY | 41 | 41.09 | 38.9 | 39.1 | 39.1 | -1.3 (-3.22%) | 1,441,507 |
5 Jan 2021 | CNY | 40.89 | 42.28 | 40.01 | 40.4 | 40.4 | -0.48 (-1.17%) | 1,987,575 |
4 Jan 2021 | CNY | 38.4 | 40.88 | 38.13 | 40.88 | 40.88 | +2.58 (+6.74%) | 2,121,403 |
31 Dec 2020 | CNY | 37.19 | 38.92 | 37.19 | 38.3 | 38.3 | +0.74 (+1.97%) | 1,237,604 |
30 Dec 2020 | CNY | 37.2 | 37.95 | 36.8 | 37.56 | 37.56 | +0.49 (+1.32%) | 1,228,169 |
29 Dec 2020 | CNY | 37.02 | 37.95 | 36.68 | 37.07 | 37.07 | -0.22 (-0.59%) | 1,052,900 |
28 Dec 2020 | CNY | 39.3 | 39.3 | 37.01 | 37.29 | 37.29 | -1.73 (-4.43%) | 1,353,894 |
25 Dec 2020 | CNY | 38.4 | 39.3 | 38.01 | 39.02 | 39.02 | +0.62 (+1.61%) | 1,042,445 |
24 Dec 2020 | CNY | 40.3 | 40.3 | 38.23 | 38.4 | 38.4 | -1.76 (-4.38%) | 1,509,015 |
23 Dec 2020 | CNY | 40.96 | 41.57 | 39.71 | 40.16 | 40.16 | -1.18 (-2.85%) | 1,492,751 |
22 Dec 2020 | CNY | 40 | 42.06 | 39.87 | 41.34 | 41.34 | +1.22 (+3.04%) | 2,251,289 |
21 Dec 2020 | CNY | 40 | 40.65 | 39.56 | 40.12 | 40.12 | -0.13 (-0.32%) | 1,210,791 |
18 Dec 2020 | CNY | 41.9 | 42.2 | 40.05 | 40.25 | 40.25 | -1.67 (-3.98%) | 1,575,077 |
17 Dec 2020 | CNY | 41.8 | 41.97 | 41.01 | 41.92 | 41.92 | +0.52 (+1.26%) | 1,106,159 |
16 Dec 2020 | CNY | 43 | 43.21 | 41.17 | 41.4 | 41.4 | -1.54 (-3.59%) | 1,800,108 |
15 Dec 2020 | CNY | 44.5 | 45.08 | 42.81 | 42.94 | 42.94 | -2.14 (-4.75%) | 2,395,014 |
14 Dec 2020 | CNY | 46.73 | 47.88 | 45.06 | 45.08 | 45.08 | -1.64 (-3.51%) | 2,231,322 |
11 Dec 2020 | CNY | 45.8 | 47.18 | 45.8 | 46.72 | 46.72 | +0.62 (+1.34%) | 2,056,005 |
10 Dec 2020 | CNY | 45.48 | 46.91 | 44.78 | 46.1 | 46.1 | +0.17 (+0.37%) | 1,720,018 |
9 Dec 2020 | CNY | 45.2 | 46.58 | 44.1 | 45.93 | 45.93 | +0.83 (+1.84%) | 2,460,285 |
8 Dec 2020 | CNY | 46.17 | 46.7 | 44.84 | 45.1 | 45.1 | -1.05 (-2.28%) | 1,812,042 |
7 Dec 2020 | CNY | 46.58 | 47.27 | 46.06 | 46.15 | 46.15 | -0.1 (-0.22%) | 1,346,000 |
4 Dec 2020 | CNY | 47.21 | 47.37 | 46.1 | 46.25 | 46.25 | -0.89 (-1.89%) | 1,715,651 |
3 Dec 2020 | CNY | 49.09 | 49.43 | 47 | 47.14 | 47.14 | -1.89 (-3.85%) | 2,957,873 |
2 Dec 2020 | CNY | 49.1 | 50.15 | 48.5 | 49.03 | 49.03 | -0.66 (-1.33%) | 1,690,563 |