Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 16.62 | 16.83 | 16.6 | 16.73 | 16.73 | +0.05 (+0.30%) | 5,773,555 |
2 Mar 2021 | CNY | 17.17 | 17.2 | 16.56 | 16.68 | 16.68 | -0.48 (-2.80%) | 9,909,995 |
1 Mar 2021 | CNY | 17.1 | 17.27 | 16.88 | 17.16 | 17.16 | +0.27 (+1.60%) | 7,001,000 |
26 Feb 2021 | CNY | 17.2 | 17.22 | 16.81 | 16.89 | 16.89 | -0.52 (-2.99%) | 9,220,338 |
25 Feb 2021 | CNY | 17.4 | 17.76 | 17.21 | 17.41 | 17.41 | +0.06 (+0.35%) | 9,667,570 |
24 Feb 2021 | CNY | 17.9 | 17.9 | 17.15 | 17.35 | 17.35 | -0.6 (-3.34%) | 12,407,694 |
23 Feb 2021 | CNY | 17.33 | 18.09 | 17.09 | 17.95 | 17.95 | +0.56 (+3.22%) | 19,250,601 |
22 Feb 2021 | CNY | 17.9 | 17.97 | 17.23 | 17.39 | 17.39 | -0.34 (-1.92%) | 15,217,408 |
19 Feb 2021 | CNY | 17.15 | 18.01 | 17.15 | 17.73 | 17.73 | +0.49 (+2.84%) | 15,093,158 |
18 Feb 2021 | CNY | 17.16 | 17.58 | 16.77 | 17.24 | 17.24 | +0.49 (+2.93%) | 15,771,873 |
10 Feb 2021 | CNY | 16.33 | 17.1 | 16.21 | 16.75 | 16.75 | +0.57 (+3.52%) | 11,351,416 |
9 Feb 2021 | CNY | 16.16 | 16.46 | 15.73 | 16.18 | 16.18 | -0.09 (-0.55%) | 11,053,701 |
8 Feb 2021 | CNY | 17.01 | 17.19 | 16.27 | 16.27 | 16.27 | -0.77 (-4.52%) | 18,265,849 |
5 Feb 2021 | CNY | 16.76 | 17.04 | 16.64 | 17.04 | 17.04 | +1.55 (+10.01%) | 17,491,973 |
4 Feb 2021 | CNY | 16.22 | 16.33 | 15.19 | 15.49 | 15.49 | -0.71 (-4.38%) | 12,335,947 |
3 Feb 2021 | CNY | 16.6 | 16.8 | 16.1 | 16.2 | 16.2 | -0.44 (-2.64%) | 7,345,458 |
2 Feb 2021 | CNY | 16.41 | 16.83 | 16 | 16.64 | 16.64 | +0.25 (+1.53%) | 6,480,923 |
1 Feb 2021 | CNY | 16.42 | 16.9 | 16.35 | 16.39 | 16.39 | +0.14 (+0.86%) | 8,398,853 |
29 Jan 2021 | CNY | 17.15 | 17.19 | 15.99 | 16.25 | 16.25 | -0.84 (-4.92%) | 12,589,718 |
28 Jan 2021 | CNY | 17.25 | 17.46 | 16.94 | 17.09 | 17.09 | -0.41 (-2.34%) | 8,536,901 |
27 Jan 2021 | CNY | 17.28 | 17.59 | 17.26 | 17.5 | 17.5 | +0.1 (+0.57%) | 8,458,328 |
26 Jan 2021 | CNY | 17.2 | 17.52 | 16.91 | 17.4 | 17.4 | +0.11 (+0.64%) | 10,425,281 |
25 Jan 2021 | CNY | 17.46 | 17.93 | 17.25 | 17.29 | 17.29 | -0.29 (-1.65%) | 12,336,660 |
22 Jan 2021 | CNY | 16.53 | 17.6 | 16.48 | 17.58 | 17.58 | +0.96 (+5.78%) | 14,948,729 |
21 Jan 2021 | CNY | 16.59 | 16.86 | 16.55 | 16.62 | 16.62 | +0.1 (+0.61%) | 6,218,284 |
20 Jan 2021 | CNY | 16.42 | 16.72 | 16.36 | 16.52 | 16.52 | +0.07 (+0.43%) | 5,693,132 |
19 Jan 2021 | CNY | 17 | 17.09 | 16.38 | 16.45 | 16.45 | -0.67 (-3.91%) | 13,400,920 |
18 Jan 2021 | CNY | 17.09 | 17.47 | 16.9 | 17.12 | 17.12 | +0.03 (+0.18%) | 8,608,141 |
15 Jan 2021 | CNY | 17.55 | 17.63 | 17.02 | 17.09 | 17.09 | -0.46 (-2.62%) | 9,324,050 |
14 Jan 2021 | CNY | 17.53 | 17.95 | 17.41 | 17.55 | 17.55 | -0.1 (-0.57%) | 9,703,328 |