Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 16.24 | 16.42 | 16.2 | 16.29 | 16.29 | +0.05 (+0.31%) | 269,500 |
2 Mar 2021 | CNY | 16.45 | 16.45 | 16.11 | 16.24 | 16.24 | -0.07 (-0.43%) | 189,600 |
1 Mar 2021 | CNY | 16.2 | 16.55 | 16.18 | 16.31 | 16.31 | +0.01 (+0.06%) | 323,000 |
26 Feb 2021 | CNY | 16.04 | 16.34 | 15.76 | 16.3 | 16.3 | +0.23 (+1.43%) | 419,100 |
25 Feb 2021 | CNY | 16.54 | 16.54 | 16.03 | 16.07 | 16.07 | -0.21 (-1.29%) | 308,100 |
24 Feb 2021 | CNY | 16.29 | 16.61 | 16.23 | 16.28 | 16.28 | -0.02 (-0.12%) | 542,401 |
23 Feb 2021 | CNY | 16 | 16.45 | 16 | 16.3 | 16.3 | -0.08 (-0.49%) | 439,900 |
22 Feb 2021 | CNY | 16.15 | 16.68 | 16.15 | 16.38 | 16.38 | +0.23 (+1.42%) | 578,051 |
19 Feb 2021 | CNY | 15.88 | 16.18 | 15.7 | 16.15 | 16.15 | +0.31 (+1.96%) | 323,601 |
18 Feb 2021 | CNY | 16 | 16.3 | 15.79 | 15.84 | 15.84 | +0.03 (+0.19%) | 438,190 |
10 Feb 2021 | CNY | 15.78 | 15.88 | 15.58 | 15.81 | 15.81 | +0.12 (+0.76%) | 270,690 |
9 Feb 2021 | CNY | 15.3 | 15.72 | 15.3 | 15.69 | 15.69 | +0.35 (+2.28%) | 360,200 |
8 Feb 2021 | CNY | 15.2 | 15.65 | 15.03 | 15.34 | 15.34 | +0.1 (+0.66%) | 359,800 |
5 Feb 2021 | CNY | 15.6 | 15.6 | 15.11 | 15.24 | 15.24 | -0.46 (-2.93%) | 450,901 |
4 Feb 2021 | CNY | 15.15 | 16.63 | 14.67 | 15.7 | 15.7 | +0.58 (+3.84%) | 989,901 |
3 Feb 2021 | CNY | 15.58 | 15.58 | 15.05 | 15.12 | 15.12 | -0.46 (-2.95%) | 465,400 |
2 Feb 2021 | CNY | 15.73 | 15.95 | 15.51 | 15.58 | 15.58 | -0.37 (-2.32%) | 609,502 |
1 Feb 2021 | CNY | 16.3 | 16.31 | 15.5 | 15.95 | 15.95 | -0.19 (-1.18%) | 836,600 |
29 Jan 2021 | CNY | 15.66 | 16.19 | 15.66 | 16.14 | 16.14 | +0.48 (+3.07%) | 884,206 |
28 Jan 2021 | CNY | 15.74 | 15.86 | 15.55 | 15.66 | 15.66 | -0.24 (-1.51%) | 489,001 |
27 Jan 2021 | CNY | 15.76 | 15.96 | 15.76 | 15.9 | 15.9 | +0.14 (+0.89%) | 351,601 |
26 Jan 2021 | CNY | 15.91 | 16.28 | 15.7 | 15.76 | 15.76 | -0.33 (-2.05%) | 654,900 |
25 Jan 2021 | CNY | 16.54 | 16.54 | 15.98 | 16.09 | 16.09 | -0.46 (-2.78%) | 943,800 |
22 Jan 2021 | CNY | 17.14 | 17.25 | 16.5 | 16.55 | 16.55 | -0.71 (-4.11%) | 1,013,600 |
21 Jan 2021 | CNY | 17.38 | 17.39 | 17.11 | 17.26 | 17.26 | -0.14 (-0.80%) | 678,900 |
20 Jan 2021 | CNY | 17.06 | 17.81 | 17.06 | 17.4 | 17.4 | +0.2 (+1.16%) | 1,485,601 |
19 Jan 2021 | CNY | 17.55 | 17.7 | 17.2 | 17.2 | 17.2 | -0.5 (-2.82%) | 974,403 |
18 Jan 2021 | CNY | 17.68 | 17.95 | 17.51 | 17.7 | 17.7 | -0.15 (-0.84%) | 1,317,674 |
15 Jan 2021 | CNY | 17.26 | 18.3 | 17.1 | 17.85 | 17.85 | +0.55 (+3.18%) | 1,491,005 |
14 Jan 2021 | CNY | 17.62 | 17.62 | 17.1 | 17.3 | 17.3 | -0.32 (-1.82%) | 972,407 |