Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 28.88 | 29.7 | 28.6 | 29.17 | 29.17 | +0.01 (+0.03%) | 10,545,959 |
2 Mar 2021 | CNY | 28.95 | 29.8 | 28.6 | 29.16 | 29.16 | +0.38 (+1.32%) | 13,882,264 |
1 Mar 2021 | CNY | 28.25 | 29.98 | 28.16 | 28.78 | 28.78 | +0.52 (+1.84%) | 12,777,480 |
26 Feb 2021 | CNY | 28.68 | 29.11 | 28 | 28.26 | 28.26 | -1.23 (-4.17%) | 16,484,914 |
25 Feb 2021 | CNY | 29.06 | 29.95 | 28.45 | 29.49 | 29.49 | +0.44 (+1.51%) | 13,082,706 |
24 Feb 2021 | CNY | 30.3 | 31.13 | 28.61 | 29.05 | 29.05 | -1.64 (-5.34%) | 31,245,880 |
23 Feb 2021 | CNY | 27.53 | 30.76 | 27.4 | 30.69 | 30.69 | +2.73 (+9.76%) | 43,620,582 |
22 Feb 2021 | CNY | 26.73 | 28.31 | 26.21 | 27.96 | 27.96 | +1.06 (+3.94%) | 23,762,112 |
19 Feb 2021 | CNY | 26.09 | 26.93 | 25.81 | 26.9 | 26.9 | +0.8 (+3.07%) | 13,461,566 |
18 Feb 2021 | CNY | 26.96 | 27.18 | 25.88 | 26.1 | 26.1 | -0.65 (-2.43%) | 14,791,484 |
10 Feb 2021 | CNY | 27.85 | 27.85 | 26.08 | 26.75 | 26.75 | -0.73 (-2.66%) | 18,440,567 |
9 Feb 2021 | CNY | 25.8 | 27.64 | 25.18 | 27.48 | 27.48 | +1.68 (+6.51%) | 18,792,790 |
8 Feb 2021 | CNY | 26.96 | 27.15 | 25.55 | 25.8 | 25.8 | -0.71 (-2.68%) | 18,434,888 |
5 Feb 2021 | CNY | 27 | 27.69 | 26.47 | 26.51 | 26.51 | -0.59 (-2.18%) | 9,299,433 |
4 Feb 2021 | CNY | 27.01 | 27.65 | 26.54 | 27.1 | 27.1 | -0.03 (-0.11%) | 10,568,364 |
3 Feb 2021 | CNY | 27.2 | 27.75 | 26.34 | 27.13 | 27.13 | -0.08 (-0.29%) | 14,401,323 |
2 Feb 2021 | CNY | 25.99 | 27.56 | 25.48 | 27.21 | 27.21 | +1.48 (+5.75%) | 18,510,014 |
1 Feb 2021 | CNY | 24.64 | 26.07 | 24.29 | 25.73 | 25.73 | +1.22 (+4.98%) | 14,239,125 |
29 Jan 2021 | CNY | 25.26 | 25.66 | 24.3 | 24.51 | 24.51 | -0.71 (-2.82%) | 13,594,961 |
28 Jan 2021 | CNY | 25.8 | 25.89 | 25.03 | 25.22 | 25.22 | -0.78 (-3%) | 15,048,207 |
27 Jan 2021 | CNY | 26.52 | 26.77 | 25.91 | 26 | 26 | -0.69 (-2.59%) | 13,848,922 |
26 Jan 2021 | CNY | 27.32 | 27.47 | 26.63 | 26.69 | 26.69 | -0.73 (-2.66%) | 10,399,807 |
25 Jan 2021 | CNY | 28 | 28.4 | 27.2 | 27.42 | 27.42 | -0.23 (-0.83%) | 15,928,962 |
22 Jan 2021 | CNY | 27.88 | 28.28 | 27.13 | 27.65 | 27.65 | -0.23 (-0.82%) | 19,347,681 |
21 Jan 2021 | CNY | 28.8 | 29.18 | 27.71 | 27.88 | 27.88 | -0.92 (-3.19%) | 21,325,894 |
20 Jan 2021 | CNY | 27.33 | 29.2 | 27.1 | 28.8 | 28.8 | +1.42 (+5.19%) | 19,314,289 |
19 Jan 2021 | CNY | 27.92 | 28.25 | 27.1 | 27.38 | 27.38 | -0.87 (-3.08%) | 25,207,868 |
18 Jan 2021 | CNY | 28 | 28.33 | 26.32 | 28.25 | 28.25 | -0.76 (-2.62%) | 39,666,551 |
15 Jan 2021 | CNY | 28.8 | 29.27 | 28.2 | 29.01 | 29.01 | +0.37 (+1.29%) | 15,723,723 |
14 Jan 2021 | CNY | 28.88 | 29.58 | 27.88 | 28.64 | 28.64 | -0.24 (-0.83%) | 23,807,308 |