Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2021 | CNY | 24.48 | 24.94 | 23.96 | 24.17 | 24.17 | -0.13 (-0.53%) | 1,937,495 |
11 Jan 2021 | CNY | 25.8 | 25.83 | 23.92 | 24.3 | 24.3 | -1.28 (-5.00%) | 2,744,300 |
8 Jan 2021 | CNY | 26 | 26.28 | 24.32 | 25.58 | 25.58 | -0.39 (-1.50%) | 2,368,594 |
7 Jan 2021 | CNY | 27.51 | 27.78 | 25.81 | 25.97 | 25.97 | -1.75 (-6.31%) | 2,986,207 |
6 Jan 2021 | CNY | 28.98 | 29.2 | 27.62 | 27.72 | 27.72 | -1.29 (-4.45%) | 2,031,662 |
5 Jan 2021 | CNY | 28.9 | 29.38 | 28.6 | 29.01 | 29.01 | +0.01 (+0.03%) | 1,701,835 |
4 Jan 2021 | CNY | 28.3 | 29.16 | 28.26 | 29 | 29 | +0.8 (+2.84%) | 2,162,123 |
31 Dec 2020 | CNY | 27.7 | 28.58 | 27.69 | 28.2 | 28.2 | +0.46 (+1.66%) | 1,702,819 |
30 Dec 2020 | CNY | 27.66 | 27.95 | 27.24 | 27.74 | 27.74 | -0.01 (-0.04%) | 1,716,474 |
29 Dec 2020 | CNY | 28.13 | 28.39 | 27.17 | 27.75 | 27.75 | -0.5 (-1.77%) | 2,114,397 |
28 Dec 2020 | CNY | 29.65 | 29.84 | 28.02 | 28.25 | 28.25 | -1.38 (-4.66%) | 2,697,505 |
25 Dec 2020 | CNY | 29 | 30.14 | 28.57 | 29.63 | 29.63 | +0.36 (+1.23%) | 2,179,485 |
24 Dec 2020 | CNY | 29.24 | 30.44 | 29.04 | 29.27 | 29.27 | +0.48 (+1.67%) | 3,628,889 |
23 Dec 2020 | CNY | 29.52 | 29.96 | 28 | 28.79 | 28.79 | -0.7 (-2.37%) | 2,602,163 |
22 Dec 2020 | CNY | 29.93 | 30.45 | 29.38 | 29.49 | 29.49 | -0.32 (-1.07%) | 1,983,661 |
21 Dec 2020 | CNY | 29.7 | 30.47 | 29.7 | 29.81 | 29.81 | -0.02 (-0.07%) | 1,558,260 |
18 Dec 2020 | CNY | 30.5 | 30.75 | 29.83 | 29.83 | 29.83 | -0.7 (-2.29%) | 1,758,209 |
17 Dec 2020 | CNY | 29.76 | 30.68 | 29.76 | 30.53 | 30.53 | +0.56 (+1.87%) | 2,146,872 |
16 Dec 2020 | CNY | 31.5 | 31.6 | 29.86 | 29.97 | 29.97 | -1.56 (-4.95%) | 3,177,192 |
15 Dec 2020 | CNY | 32.44 | 32.44 | 31.29 | 31.53 | 31.53 | -1.04 (-3.19%) | 2,735,336 |
14 Dec 2020 | CNY | 33.7 | 34.25 | 32.23 | 32.57 | 32.57 | -1.32 (-3.89%) | 2,766,271 |
11 Dec 2020 | CNY | 34.01 | 34.62 | 33.35 | 33.89 | 33.89 | -0.61 (-1.77%) | 3,053,549 |
10 Dec 2020 | CNY | 33 | 34.97 | 32.8 | 34.5 | 34.5 | +1.16 (+3.48%) | 4,959,949 |
9 Dec 2020 | CNY | 32.88 | 33.6 | 32.32 | 33.34 | 33.34 | +0.66 (+2.02%) | 2,962,797 |
8 Dec 2020 | CNY | 32.45 | 33.2 | 32.1 | 32.68 | 32.68 | -0.05 (-0.15%) | 2,115,369 |
7 Dec 2020 | CNY | 33.2 | 33.71 | 32.72 | 32.73 | 32.73 | -0.81 (-2.42%) | 1,853,368 |
4 Dec 2020 | CNY | 33.61 | 33.99 | 33.48 | 33.54 | 33.54 | -0.23 (-0.68%) | 1,642,602 |
3 Dec 2020 | CNY | 33.76 | 34.06 | 33.05 | 33.77 | 33.77 | +0.03 (+0.09%) | 2,705,986 |
2 Dec 2020 | CNY | 33.85 | 34.09 | 33.39 | 33.74 | 33.74 | +0.03 (+0.09%) | 2,063,539 |
1 Dec 2020 | CNY | 33.37 | 33.97 | 33.29 | 33.71 | 33.71 | +0.24 (+0.72%) | 1,800,138 |