Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2021 | CNY | 31.9231 | 32.1539 | 30.1231 | 30.7769 | 30.7769 | -1.654 (-5.10%) | 7,556,549 |
19 Jan 2021 | CNY | 30.5385 | 35.3846 | 30.2308 | 32.4308 | 32.4308 | +1.692 (+5.51%) | 10,961,557 |
18 Jan 2021 | CNY | 29.4615 | 32.2154 | 29.4308 | 30.7385 | 30.7385 | +0.854 (+2.86%) | 7,086,755 |
15 Jan 2021 | CNY | 28.3846 | 32.1539 | 28.3077 | 29.8846 | 29.8846 | +0.962 (+3.32%) | 7,776,081 |
14 Jan 2021 | CNY | 27.9077 | 29.4923 | 27.4769 | 28.9231 | 28.9231 | +0.308 (+1.08%) | 5,169,433 |
13 Jan 2021 | CNY | 28.3692 | 28.9077 | 26.3154 | 28.6154 | 28.6154 | -0.038 (-0.13%) | 6,801,414 |
12 Jan 2021 | CNY | 28.7692 | 29.5846 | 28.3923 | 28.6539 | 28.6539 | -0.323 (-1.11%) | 4,199,895 |
11 Jan 2021 | CNY | 30.3077 | 30.6 | 28.9 | 28.9769 | 28.9769 | -1.685 (-5.49%) | 5,741,643 |
8 Jan 2021 | CNY | 30.6077 | 31.8692 | 28.9846 | 30.6615 | 30.6615 | -0.069 (-0.23%) | 6,969,003 |
7 Jan 2021 | CNY | 32.1539 | 32.6923 | 30.5308 | 30.7308 | 30.7308 | -2.508 (-7.54%) | 8,886,363 |
6 Jan 2021 | CNY | 33.0769 | 35.7846 | 33.0769 | 33.2385 | 33.2385 | +0.446 (+1.36%) | 10,786,005 |
5 Jan 2021 | CNY | 31.4769 | 33.7154 | 30.7846 | 32.7923 | 32.7923 | +0.569 (+1.77%) | 10,279,115 |
4 Jan 2021 | CNY | 32.3077 | 33.3077 | 31.1846 | 32.2231 | 32.2231 | +1.069 (+3.43%) | 9,230,267 |
31 Dec 2020 | CNY | 32.5538 | 33.3539 | 30.9846 | 31.1539 | 31.1539 | -1.392 (-4.28%) | 10,054,837 |
30 Dec 2020 | CNY | 32.4462 | 35.1231 | 32.4462 | 32.5462 | 32.5462 | -0.877 (-2.62%) | 12,073,464 |
29 Dec 2020 | CNY | 39.2923 | 39.3 | 33.1923 | 33.4231 | 33.4231 | -5.808 (-14.80%) | 17,775,699 |
28 Dec 2020 | CNY | 33.2308 | 40.3846 | 32.3308 | 39.2308 | 39.2308 | +5.354 (+15.80%) | 19,518,218 |
25 Dec 2020 | CNY | 39.2385 | 39.9077 | 33.6923 | 33.8769 | 33.8769 | -7.6 (-18.32%) | 17,231,848 |
24 Dec 2020 | CNY | 30.8462 | 41.6923 | 30.8462 | 41.4769 | 41.4769 | +10.169 (+32.48%) | 21,660,991 |
23 Dec 2020 | CNY | 28.4615 | 33 | 28.2846 | 31.3077 | 31.3077 | +1.385 (+4.63%) | 17,385,810 |
22 Dec 2020 | CNY | 33.0769 | 33.6923 | 29.9231 | 29.9231 | 29.9231 | -6.692 (-18.28%) | 16,308,477 |
21 Dec 2020 | CNY | 38.4615 | 39.6923 | 35.7385 | 36.6154 | 36.6154 | 0.0 (0.0%) | 19,480,853 |