Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 17.8 | 18.03 | 17.2 | 17.62 | 17.62 | -0.18 (-1.01%) | 991,005 |
12 Jan 2021 | CNY | 17 | 18.14 | 16.85 | 17.8 | 17.8 | +0.22 (+1.25%) | 1,678,220 |
11 Jan 2021 | CNY | 16.5 | 18.47 | 16.46 | 17.58 | 17.58 | +0.76 (+4.52%) | 2,839,700 |
8 Jan 2021 | CNY | 17.03 | 17.07 | 16.52 | 16.82 | 16.82 | -0.59 (-3.39%) | 1,587,483 |
7 Jan 2021 | CNY | 17.8 | 17.8 | 16.98 | 17.41 | 17.41 | -0.42 (-2.36%) | 2,306,269 |
6 Jan 2021 | CNY | 16.05 | 17.83 | 15.96 | 17.83 | 17.83 | +1.62 (+9.99%) | 3,178,268 |
5 Jan 2021 | CNY | 16.4 | 16.47 | 16.05 | 16.21 | 16.21 | -0.17 (-1.04%) | 1,020,212 |
4 Jan 2021 | CNY | 16.2 | 16.45 | 15.84 | 16.38 | 16.38 | +0.38 (+2.38%) | 959,301 |
31 Dec 2020 | CNY | 15.99 | 16.15 | 15.86 | 16 | 16 | +0.01 (+0.06%) | 519,393 |
30 Dec 2020 | CNY | 15.85 | 16.01 | 15.66 | 15.99 | 15.99 | +0.21 (+1.33%) | 600,500 |
29 Dec 2020 | CNY | 16 | 16.02 | 15.62 | 15.78 | 15.78 | -0.22 (-1.38%) | 668,502 |
28 Dec 2020 | CNY | 16.6 | 16.64 | 15.92 | 16 | 16 | -0.47 (-2.85%) | 673,944 |
25 Dec 2020 | CNY | 16.5 | 16.75 | 16.39 | 16.47 | 16.47 | -0.21 (-1.26%) | 439,400 |
24 Dec 2020 | CNY | 16.95 | 17.1 | 16.6 | 16.68 | 16.68 | -0.26 (-1.53%) | 515,900 |
23 Dec 2020 | CNY | 16.81 | 17.17 | 16.66 | 16.94 | 16.94 | +0.14 (+0.83%) | 415,000 |
22 Dec 2020 | CNY | 17.12 | 17.3 | 16.74 | 16.8 | 16.8 | -0.55 (-3.17%) | 516,100 |
21 Dec 2020 | CNY | 17.29 | 17.38 | 17.02 | 17.35 | 17.35 | +0.08 (+0.46%) | 638,300 |
18 Dec 2020 | CNY | 17.54 | 17.55 | 17.08 | 17.27 | 17.27 | -0.23 (-1.31%) | 359,301 |
17 Dec 2020 | CNY | 17.32 | 17.52 | 17 | 17.5 | 17.5 | +0.16 (+0.92%) | 418,300 |
16 Dec 2020 | CNY | 17.43 | 17.53 | 17.23 | 17.34 | 17.34 | -0.19 (-1.08%) | 325,200 |
15 Dec 2020 | CNY | 17.37 | 17.73 | 17.37 | 17.53 | 17.53 | +0.07 (+0.40%) | 314,900 |
14 Dec 2020 | CNY | 17.21 | 17.55 | 17.2 | 17.46 | 17.46 | +0.07 (+0.40%) | 279,100 |
11 Dec 2020 | CNY | 17.54 | 17.74 | 17.2 | 17.39 | 17.39 | -0.12 (-0.69%) | 449,033 |
10 Dec 2020 | CNY | 17.51 | 17.58 | 17.18 | 17.51 | 17.51 | +0.02 (+0.11%) | 546,000 |
9 Dec 2020 | CNY | 18.25 | 18.25 | 17.46 | 17.49 | 17.49 | -0.65 (-3.58%) | 614,900 |
8 Dec 2020 | CNY | 18.02 | 18.45 | 17.98 | 18.14 | 18.14 | +0.05 (+0.28%) | 472,200 |
7 Dec 2020 | CNY | 18.41 | 18.55 | 18 | 18.09 | 18.09 | -0.32 (-1.74%) | 546,300 |
4 Dec 2020 | CNY | 18.3 | 18.58 | 18.22 | 18.41 | 18.41 | -0.06 (-0.32%) | 609,000 |
3 Dec 2020 | CNY | 18.74 | 18.74 | 18.43 | 18.47 | 18.47 | -0.13 (-0.70%) | 560,700 |
2 Dec 2020 | CNY | 18.69 | 18.78 | 18.33 | 18.6 | 18.6 | +0.02 (+0.11%) | 1,143,173 |