Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 17.4 | 17.87 | 17.07 | 17.65 | 17.65 | +0.25 (+1.44%) | 16,107,204 |
12 Jan 2021 | CNY | 17.2 | 17.52 | 16.98 | 17.4 | 17.4 | +0.04 (+0.23%) | 11,445,096 |
11 Jan 2021 | CNY | 16.92 | 17.89 | 16.61 | 17.36 | 17.36 | +0.53 (+3.15%) | 18,653,707 |
8 Jan 2021 | CNY | 16.5 | 17.04 | 16.45 | 16.83 | 16.83 | +0.21 (+1.26%) | 8,340,777 |
7 Jan 2021 | CNY | 17.03 | 17.06 | 16.58 | 16.62 | 16.62 | -0.6 (-3.48%) | 11,933,875 |
6 Jan 2021 | CNY | 16.32 | 17.25 | 16.12 | 17.22 | 17.22 | +0.86 (+5.26%) | 19,265,909 |
5 Jan 2021 | CNY | 16.35 | 16.69 | 16.15 | 16.36 | 16.36 | -0.2 (-1.21%) | 11,517,722 |
4 Jan 2021 | CNY | 16.51 | 16.66 | 16.2 | 16.56 | 16.56 | +0.03 (+0.18%) | 11,394,861 |
31 Dec 2020 | CNY | 16.67 | 16.74 | 16.43 | 16.53 | 16.53 | -0.08 (-0.48%) | 9,332,031 |
30 Dec 2020 | CNY | 16.52 | 16.87 | 16.11 | 16.61 | 16.61 | -0.02 (-0.12%) | 13,677,578 |
29 Dec 2020 | CNY | 17.32 | 17.78 | 16.56 | 16.63 | 16.63 | -0.88 (-5.03%) | 21,254,121 |
28 Dec 2020 | CNY | 19.3 | 19.3 | 17.2 | 17.51 | 17.51 | -1.07 (-5.76%) | 28,326,833 |
24 Dec 2020 | CNY | 18.62 | 18.99 | 18.37 | 18.58 | 18.58 | +0.12 (+0.65%) | 25,553,385 |
23 Dec 2020 | CNY | 18.39 | 18.75 | 17.81 | 18.46 | 18.46 | +0.05 (+0.27%) | 26,715,972 |
22 Dec 2020 | CNY | 16.96 | 18.41 | 16.96 | 18.41 | 18.41 | +1.67 (+9.98%) | 39,765,464 |
21 Dec 2020 | CNY | 16.17 | 16.94 | 16.1 | 16.74 | 16.74 | +0.91 (+5.75%) | 13,219,397 |
18 Dec 2020 | CNY | 15.97 | 15.98 | 15.7 | 15.83 | 15.83 | -0.12 (-0.75%) | 3,823,486 |
17 Dec 2020 | CNY | 15.75 | 16.03 | 15.7 | 15.95 | 15.95 | +0.25 (+1.59%) | 4,414,119 |
16 Dec 2020 | CNY | 16.01 | 16.08 | 15.6 | 15.7 | 15.7 | -0.42 (-2.61%) | 7,205,448 |
15 Dec 2020 | CNY | 15.91 | 16.28 | 15.86 | 16.12 | 16.12 | +0.21 (+1.32%) | 3,838,864 |
14 Dec 2020 | CNY | 15.89 | 16.05 | 15.68 | 15.91 | 15.91 | +0.03 (+0.19%) | 3,511,300 |
11 Dec 2020 | CNY | 16.23 | 16.27 | 15.83 | 15.88 | 15.88 | -0.29 (-1.79%) | 5,306,324 |
10 Dec 2020 | CNY | 16.22 | 16.34 | 16.05 | 16.17 | 16.17 | -0.18 (-1.10%) | 4,067,502 |
9 Dec 2020 | CNY | 16.83 | 16.88 | 16.24 | 16.35 | 16.35 | -0.46 (-2.74%) | 6,763,149 |
8 Dec 2020 | CNY | 16.95 | 17.05 | 16.78 | 16.81 | 16.81 | -0.14 (-0.83%) | 4,336,400 |
7 Dec 2020 | CNY | 16.98 | 17.27 | 16.85 | 16.95 | 16.95 | +0.17 (+1.01%) | 6,171,670 |
4 Dec 2020 | CNY | 16.88 | 16.97 | 16.74 | 16.78 | 16.78 | -0.2 (-1.18%) | 4,271,583 |
3 Dec 2020 | CNY | 16.87 | 17.11 | 16.8 | 16.98 | 16.98 | +0.09 (+0.53%) | 6,215,303 |
2 Dec 2020 | CNY | 16.7 | 17.13 | 16.62 | 16.89 | 16.89 | +0.12 (+0.72%) | 5,594,359 |
1 Dec 2020 | CNY | 16.61 | 16.94 | 16.61 | 16.77 | 16.77 | +0.09 (+0.54%) | 4,021,310 |