Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2021 | CNY | 13.51 | 13.65 | 13.27 | 13.57 | 13.57 | +0.07 (+0.52%) | 728,000 |
13 Apr 2021 | CNY | 13.38 | 13.68 | 13.17 | 13.5 | 13.5 | +0.07 (+0.52%) | 1,065,900 |
12 Apr 2021 | CNY | 13.71 | 13.73 | 13.3 | 13.43 | 13.43 | -0.33 (-2.40%) | 966,301 |
9 Apr 2021 | CNY | 14.15 | 14.2 | 13.68 | 13.76 | 13.76 | -0.37 (-2.62%) | 1,294,622 |
8 Apr 2021 | CNY | 14.57 | 14.57 | 14.13 | 14.13 | 14.13 | -0.42 (-2.89%) | 1,310,800 |
7 Apr 2021 | CNY | 14.23 | 14.77 | 13.98 | 14.55 | 14.55 | +0.32 (+2.25%) | 1,919,400 |
6 Apr 2021 | CNY | 14.39 | 14.47 | 14.04 | 14.23 | 14.23 | -0.26 (-1.79%) | 1,602,101 |
2 Apr 2021 | CNY | 14.24 | 14.95 | 13.81 | 14.49 | 14.49 | -0.02 (-0.14%) | 2,213,942 |
1 Apr 2021 | CNY | 14.56 | 15.18 | 14.32 | 14.51 | 14.51 | -0.04 (-0.27%) | 2,508,116 |
31 Mar 2021 | CNY | 14.23 | 14.61 | 14.15 | 14.55 | 14.55 | -0.12 (-0.82%) | 1,893,125 |
30 Mar 2021 | CNY | 14.81 | 14.91 | 14.4 | 14.67 | 14.67 | -0.59 (-3.87%) | 2,976,217 |
29 Mar 2021 | CNY | 15.92 | 15.92 | 14.71 | 15.26 | 15.26 | -0.73 (-4.57%) | 5,779,084 |
26 Mar 2021 | CNY | 14.89 | 15.99 | 14.81 | 15.99 | 15.99 | +1.45 (+9.97%) | 6,365,581 |
25 Mar 2021 | CNY | 13.88 | 14.83 | 13.5 | 14.54 | 14.54 | +0.99 (+7.31%) | 3,051,200 |
24 Mar 2021 | CNY | 13.55 | 13.78 | 13.46 | 13.55 | 13.55 | -0.09 (-0.66%) | 806,500 |
23 Mar 2021 | CNY | 13.81 | 13.88 | 13.55 | 13.64 | 13.64 | -0.36 (-2.57%) | 1,058,597 |
22 Mar 2021 | CNY | 13.87 | 14.07 | 13.65 | 14 | 14 | -0.08 (-0.57%) | 1,785,174 |
19 Mar 2021 | CNY | 14.88 | 14.88 | 13.81 | 14.08 | 14.08 | -0.59 (-4.02%) | 2,939,617 |
18 Mar 2021 | CNY | 13.32 | 14.67 | 13.18 | 14.67 | 14.67 | +1.33 (+9.97%) | 2,224,245 |
17 Mar 2021 | CNY | 13.13 | 13.36 | 13.01 | 13.34 | 13.34 | +0.25 (+1.91%) | 477,200 |
16 Mar 2021 | CNY | 12.83 | 13.1 | 12.83 | 13.09 | 13.09 | +0.27 (+2.11%) | 365,901 |
15 Mar 2021 | CNY | 12.77 | 12.94 | 12.62 | 12.82 | 12.82 | -0.01 (-0.08%) | 361,800 |
12 Mar 2021 | CNY | 12.94 | 12.94 | 12.68 | 12.83 | 12.83 | -0.11 (-0.85%) | 367,800 |
11 Mar 2021 | CNY | 12.81 | 12.98 | 12.63 | 12.94 | 12.94 | +0.13 (+1.01%) | 388,500 |
10 Mar 2021 | CNY | 12.97 | 13.08 | 12.78 | 12.81 | 12.81 | -0.1 (-0.77%) | 353,500 |
9 Mar 2021 | CNY | 13.17 | 13.3 | 12.68 | 12.91 | 12.91 | -0.23 (-1.75%) | 767,000 |
8 Mar 2021 | CNY | 13.62 | 13.65 | 13.14 | 13.14 | 13.14 | -0.47 (-3.45%) | 667,600 |
5 Mar 2021 | CNY | 13.44 | 13.67 | 13.23 | 13.61 | 13.61 | +0.16 (+1.19%) | 700,745 |
4 Mar 2021 | CNY | 13.3 | 13.61 | 13.11 | 13.45 | 13.45 | +0.25 (+1.89%) | 973,200 |
3 Mar 2021 | CNY | 13.25 | 13.55 | 13 | 13.2 | 13.2 | -0.03 (-0.23%) | 589,200 |