Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2021 | CNY | 14.52 | 14.73 | 14.21 | 14.41 | 14.41 | -0.12 (-0.83%) | 13,361,317 |
11 Jan 2021 | CNY | 15.32 | 15.47 | 14.38 | 14.53 | 14.53 | -0.87 (-5.65%) | 17,998,578 |
8 Jan 2021 | CNY | 15.95 | 16.1 | 14.92 | 15.4 | 15.4 | -0.41 (-2.59%) | 17,674,923 |
7 Jan 2021 | CNY | 16.52 | 16.79 | 15.69 | 15.81 | 15.81 | -0.99 (-5.89%) | 25,520,456 |
6 Jan 2021 | CNY | 16.46 | 16.92 | 15.96 | 16.8 | 16.8 | +0.09 (+0.54%) | 27,446,601 |
5 Jan 2021 | CNY | 17.34 | 17.86 | 16.23 | 16.71 | 16.71 | -1.29 (-7.17%) | 37,567,168 |
4 Jan 2021 | CNY | 18.47 | 19.19 | 17.55 | 18 | 18 | +0.28 (+1.58%) | 44,603,898 |
31 Dec 2020 | CNY | 19.5 | 20.2 | 17.12 | 17.72 | 17.72 | -0.64 (-3.49%) | 57,860,092 |
30 Dec 2020 | CNY | 15.35 | 18.36 | 15.35 | 18.36 | 18.36 | +1.67 (+10.01%) | 31,720,485 |
29 Dec 2020 | CNY | 16.4 | 16.69 | 15.9 | 16.69 | 16.69 | +1.52 (+10.02%) | 33,310,256 |
28 Dec 2020 | CNY | 13.97 | 15.17 | 13.9 | 15.17 | 15.17 | +1.38 (+10.01%) | 19,208,642 |
25 Dec 2020 | CNY | 13.7 | 13.96 | 13.42 | 13.79 | 13.79 | +0.08 (+0.58%) | 13,047,748 |
24 Dec 2020 | CNY | 14.08 | 14.28 | 13.53 | 13.71 | 13.71 | -0.45 (-3.18%) | 14,353,090 |
23 Dec 2020 | CNY | 13.95 | 14.68 | 13.95 | 14.16 | 14.16 | -0.09 (-0.63%) | 21,672,260 |
22 Dec 2020 | CNY | 15.07 | 15.14 | 14.18 | 14.25 | 14.25 | -0.89 (-5.88%) | 27,707,226 |
21 Dec 2020 | CNY | 15 | 15.79 | 14.4 | 15.14 | 15.14 | +0.56 (+3.84%) | 34,560,414 |
18 Dec 2020 | CNY | 13.58 | 14.58 | 13.38 | 14.58 | 14.58 | +1.33 (+10.04%) | 27,775,456 |
17 Dec 2020 | CNY | 12.67 | 13.75 | 12.58 | 13.25 | 13.25 | +0.42 (+3.27%) | 15,364,701 |
16 Dec 2020 | CNY | 13.1 | 13.1 | 12.37 | 12.83 | 12.83 | -0.27 (-2.06%) | 12,985,526 |
15 Dec 2020 | CNY | 12.48 | 13.28 | 12.43 | 13.1 | 13.1 | +0.62 (+4.97%) | 17,208,800 |
14 Dec 2020 | CNY | 11.87 | 12.69 | 11.7 | 12.48 | 12.48 | +0.73 (+6.21%) | 11,047,546 |
11 Dec 2020 | CNY | 12.13 | 12.19 | 11.58 | 11.75 | 11.75 | -0.36 (-2.97%) | 6,378,792 |
10 Dec 2020 | CNY | 12.04 | 12.22 | 11.88 | 12.11 | 12.11 | +0.09 (+0.75%) | 6,046,683 |
9 Dec 2020 | CNY | 12.68 | 12.71 | 12.02 | 12.02 | 12.02 | -0.7 (-5.50%) | 11,813,572 |
8 Dec 2020 | CNY | 12.69 | 12.93 | 12.51 | 12.72 | 12.72 | -0.41 (-3.12%) | 15,564,673 |
7 Dec 2020 | CNY | 15 | 15 | 13.12 | 13.13 | 13.13 | -0.98 (-6.95%) | 32,509,436 |
4 Dec 2020 | CNY | 12.94 | 14.11 | 12.7 | 14.11 | 14.11 | +1.28 (+9.98%) | 7,957,576 |
3 Dec 2020 | CNY | 12.9 | 12.95 | 12.5 | 12.83 | 12.83 | -0.07 (-0.54%) | 7,054,854 |
2 Dec 2020 | CNY | 12.78 | 13.23 | 12.78 | 12.9 | 12.9 | -0.02 (-0.15%) | 10,502,667 |
1 Dec 2020 | CNY | 12.48 | 12.99 | 12.36 | 12.92 | 12.92 | +0.44 (+3.53%) | 10,758,469 |