Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | CNY | 13.23 | 13.33 | 13.18 | 13.28 | 13.28 | +0.01 (+0.08%) | 1,086,300 |
14 Apr 2021 | CNY | 13.03 | 13.32 | 13 | 13.27 | 13.27 | +0.24 (+1.84%) | 1,360,500 |
13 Apr 2021 | CNY | 13.18 | 13.19 | 13 | 13.03 | 13.03 | -0.1 (-0.76%) | 878,600 |
12 Apr 2021 | CNY | 13.09 | 13.16 | 13.04 | 13.13 | 13.13 | +0.06 (+0.46%) | 778,600 |
9 Apr 2021 | CNY | 13.05 | 13.09 | 13 | 13.07 | 13.07 | +0.01 (+0.08%) | 550,300 |
8 Apr 2021 | CNY | 13.16 | 13.16 | 13.05 | 13.06 | 13.06 | -0.09 (-0.68%) | 671,300 |
7 Apr 2021 | CNY | 13.13 | 13.17 | 13.07 | 13.15 | 13.15 | +0.05 (+0.38%) | 518,410 |
6 Apr 2021 | CNY | 13.06 | 13.11 | 13.05 | 13.1 | 13.1 | +0.02 (+0.15%) | 506,300 |
2 Apr 2021 | CNY | 13.07 | 13.11 | 13.02 | 13.08 | 13.08 | +0.04 (+0.31%) | 500,670 |
1 Apr 2021 | CNY | 13.03 | 13.12 | 12.99 | 13.04 | 13.04 | -0.07 (-0.53%) | 1,049,100 |
31 Mar 2021 | CNY | 13.14 | 13.17 | 13.02 | 13.11 | 13.11 | +0.09 (+0.69%) | 814,900 |
30 Mar 2021 | CNY | 13.3 | 13.3 | 12.94 | 13.02 | 13.02 | -0.29 (-2.18%) | 1,571,300 |
29 Mar 2021 | CNY | 13.43 | 13.44 | 13.16 | 13.31 | 13.31 | -0.12 (-0.89%) | 962,470 |
26 Mar 2021 | CNY | 13.39 | 13.52 | 13.36 | 13.43 | 13.43 | +0.01 (+0.07%) | 1,166,701 |
25 Mar 2021 | CNY | 13.36 | 13.55 | 13.35 | 13.42 | 13.42 | 0.0 (0.0%) | 860,800 |
24 Mar 2021 | CNY | 13.32 | 13.54 | 13.25 | 13.42 | 13.42 | +0.08 (+0.60%) | 1,190,858 |
23 Mar 2021 | CNY | 13.35 | 13.39 | 13.23 | 13.34 | 13.34 | -0.01 (-0.07%) | 862,800 |
22 Mar 2021 | CNY | 13.28 | 13.43 | 13.22 | 13.35 | 13.35 | +0.07 (+0.53%) | 581,542 |
19 Mar 2021 | CNY | 13.31 | 13.44 | 13.24 | 13.28 | 13.28 | -0.09 (-0.67%) | 937,999 |
18 Mar 2021 | CNY | 13.47 | 13.47 | 13.34 | 13.37 | 13.37 | -0.04 (-0.30%) | 600,200 |
17 Mar 2021 | CNY | 13.51 | 13.56 | 13.36 | 13.41 | 13.41 | -0.11 (-0.81%) | 749,842 |
16 Mar 2021 | CNY | 13.33 | 13.57 | 13.22 | 13.52 | 13.52 | +0.23 (+1.73%) | 1,127,500 |
15 Mar 2021 | CNY | 13.1 | 13.39 | 13.1 | 13.29 | 13.29 | +0.09 (+0.68%) | 982,700 |
12 Mar 2021 | CNY | 13.12 | 13.28 | 13 | 13.2 | 13.2 | +0.04 (+0.30%) | 873,900 |
11 Mar 2021 | CNY | 13.2 | 13.2 | 13.04 | 13.16 | 13.16 | +0.09 (+0.69%) | 629,986 |
10 Mar 2021 | CNY | 13.37 | 13.37 | 13.04 | 13.07 | 13.07 | -0.23 (-1.73%) | 1,358,000 |
9 Mar 2021 | CNY | 13.42 | 13.56 | 13.11 | 13.3 | 13.3 | -0.16 (-1.19%) | 893,614 |
8 Mar 2021 | CNY | 13.53 | 13.66 | 13.41 | 13.46 | 13.46 | -0.07 (-0.52%) | 549,000 |
5 Mar 2021 | CNY | 13.41 | 13.53 | 13.36 | 13.53 | 13.53 | +0.11 (+0.82%) | 430,300 |
4 Mar 2021 | CNY | 13.55 | 13.61 | 13.34 | 13.42 | 13.42 | -0.16 (-1.18%) | 672,533 |