Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | CNY | 15.46 | 15.46 | 15.3 | 15.4 | 15.4 | -0.01 (-0.06%) | 286,100 |
14 Apr 2021 | CNY | 15.59 | 15.66 | 15.25 | 15.41 | 15.41 | 0.0 (0.0%) | 184,040 |
13 Apr 2021 | CNY | 15.43 | 15.53 | 15.39 | 15.41 | 15.41 | 0.0 (0.0%) | 223,400 |
12 Apr 2021 | CNY | 15.69 | 16.2 | 15.4 | 15.41 | 15.41 | -0.31 (-1.97%) | 352,500 |
9 Apr 2021 | CNY | 15.83 | 16.17 | 15.68 | 15.72 | 15.72 | -0.11 (-0.69%) | 407,100 |
8 Apr 2021 | CNY | 15.66 | 16.06 | 15.54 | 15.83 | 15.83 | +0.17 (+1.09%) | 641,700 |
7 Apr 2021 | CNY | 15.63 | 15.84 | 15.46 | 15.66 | 15.66 | -0.01 (-0.06%) | 293,700 |
6 Apr 2021 | CNY | 15.55 | 15.91 | 15.45 | 15.67 | 15.67 | +0.06 (+0.38%) | 284,100 |
2 Apr 2021 | CNY | 16.27 | 16.27 | 15.56 | 15.61 | 15.61 | -0.42 (-2.62%) | 734,800 |
1 Apr 2021 | CNY | 15.44 | 16.42 | 15.33 | 16.03 | 16.03 | +0.74 (+4.84%) | 1,357,500 |
31 Mar 2021 | CNY | 15.06 | 15.45 | 15.03 | 15.29 | 15.29 | +0.2 (+1.33%) | 352,565 |
30 Mar 2021 | CNY | 15.17 | 15.24 | 15.07 | 15.09 | 15.09 | -0.11 (-0.72%) | 445,200 |
29 Mar 2021 | CNY | 15.45 | 15.59 | 15.13 | 15.2 | 15.2 | -0.14 (-0.91%) | 657,700 |
26 Mar 2021 | CNY | 15.32 | 15.43 | 15.32 | 15.34 | 15.34 | 0.0 (0.0%) | 185,400 |
25 Mar 2021 | CNY | 15.18 | 15.47 | 15.18 | 15.34 | 15.34 | +0.04 (+0.26%) | 317,402 |
24 Mar 2021 | CNY | 15.6 | 15.73 | 15.11 | 15.3 | 15.3 | -0.39 (-2.49%) | 701,900 |
23 Mar 2021 | CNY | 15.65 | 15.77 | 15.58 | 15.69 | 15.69 | +0.07 (+0.45%) | 361,500 |
22 Mar 2021 | CNY | 15.65 | 15.68 | 15.56 | 15.62 | 15.62 | -0.03 (-0.19%) | 341,100 |
19 Mar 2021 | CNY | 15.5 | 15.78 | 15.41 | 15.65 | 15.65 | +0.02 (+0.13%) | 244,900 |
18 Mar 2021 | CNY | 15.38 | 15.71 | 15.02 | 15.63 | 15.63 | +0.09 (+0.58%) | 597,064 |
17 Mar 2021 | CNY | 15.5 | 15.58 | 15.39 | 15.54 | 15.54 | +0.04 (+0.26%) | 289,664 |
16 Mar 2021 | CNY | 15.42 | 15.57 | 15.25 | 15.5 | 15.5 | +0.1 (+0.65%) | 400,400 |
15 Mar 2021 | CNY | 15.4 | 15.45 | 15.26 | 15.4 | 15.4 | +0.02 (+0.13%) | 300,900 |
12 Mar 2021 | CNY | 15.58 | 15.78 | 15.3 | 15.38 | 15.38 | -0.07 (-0.45%) | 773,468 |
11 Mar 2021 | CNY | 15.26 | 15.46 | 15.15 | 15.45 | 15.45 | +0.17 (+1.11%) | 292,100 |
10 Mar 2021 | CNY | 15.8 | 15.8 | 15.23 | 15.28 | 15.28 | -0.42 (-2.68%) | 377,801 |
9 Mar 2021 | CNY | 16.06 | 16.15 | 15.6 | 15.7 | 15.7 | -0.45 (-2.79%) | 420,900 |
8 Mar 2021 | CNY | 16.2 | 16.63 | 16.03 | 16.15 | 16.15 | 0.0 (0.0%) | 655,600 |
5 Mar 2021 | CNY | 16.27 | 16.27 | 16.01 | 16.15 | 16.15 | +0.08 (+0.50%) | 329,200 |
4 Mar 2021 | CNY | 16.28 | 16.59 | 16.03 | 16.07 | 16.07 | -0.22 (-1.35%) | 403,505 |