Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 13.38 | 13.62 | 13.27 | 13.58 | 13.58 | +0.28 (+2.11%) | 935,700 |
2 Mar 2021 | CNY | 13.42 | 13.44 | 13.26 | 13.3 | 13.3 | -0.12 (-0.89%) | 637,100 |
1 Mar 2021 | CNY | 13.33 | 13.51 | 13.33 | 13.42 | 13.42 | +0.14 (+1.05%) | 570,000 |
26 Feb 2021 | CNY | 13.3 | 13.36 | 13.22 | 13.28 | 13.28 | -0.1 (-0.75%) | 479,186 |
25 Feb 2021 | CNY | 13.37 | 13.43 | 13.32 | 13.38 | 13.38 | +0.01 (+0.07%) | 607,900 |
24 Feb 2021 | CNY | 13.31 | 13.42 | 13.22 | 13.37 | 13.37 | +0.01 (+0.07%) | 713,517 |
23 Feb 2021 | CNY | 13.45 | 13.57 | 13.3 | 13.36 | 13.36 | -0.19 (-1.40%) | 837,919 |
22 Feb 2021 | CNY | 13.43 | 13.8 | 13.37 | 13.55 | 13.55 | +0.1 (+0.74%) | 1,751,730 |
19 Feb 2021 | CNY | 13.2 | 13.47 | 13.1 | 13.45 | 13.45 | +0.23 (+1.74%) | 908,675 |
18 Feb 2021 | CNY | 13.13 | 13.22 | 13.02 | 13.22 | 13.22 | +0.23 (+1.77%) | 951,102 |
10 Feb 2021 | CNY | 13 | 13.09 | 12.86 | 12.99 | 12.99 | +0.01 (+0.08%) | 1,151,700 |
9 Feb 2021 | CNY | 13.05 | 13.05 | 12.91 | 12.98 | 12.98 | -0.06 (-0.46%) | 365,893 |
8 Feb 2021 | CNY | 12.82 | 13.06 | 12.79 | 13.04 | 13.04 | +0.22 (+1.72%) | 731,652 |
5 Feb 2021 | CNY | 12.84 | 12.86 | 12.7 | 12.82 | 12.82 | +0.05 (+0.39%) | 801,096 |
4 Feb 2021 | CNY | 12.83 | 12.92 | 12.66 | 12.77 | 12.77 | +0.01 (+0.08%) | 1,108,007 |
3 Feb 2021 | CNY | 12.79 | 12.91 | 12.75 | 12.76 | 12.76 | -0.05 (-0.39%) | 1,131,642 |
2 Feb 2021 | CNY | 12.81 | 12.93 | 12.74 | 12.81 | 12.81 | +0.02 (+0.16%) | 676,601 |
1 Feb 2021 | CNY | 12.8 | 13 | 12.47 | 12.79 | 12.79 | -0.22 (-1.69%) | 1,304,800 |
29 Jan 2021 | CNY | 13.23 | 13.23 | 12.92 | 13.01 | 13.01 | -0.17 (-1.29%) | 809,800 |
28 Jan 2021 | CNY | 13.15 | 13.26 | 13.06 | 13.18 | 13.18 | -0.02 (-0.15%) | 940,944 |
27 Jan 2021 | CNY | 13.01 | 13.2 | 13.01 | 13.2 | 13.2 | +0.14 (+1.07%) | 734,100 |
26 Jan 2021 | CNY | 13.04 | 13.16 | 12.99 | 13.06 | 13.06 | +0.01 (+0.08%) | 618,200 |
25 Jan 2021 | CNY | 13.12 | 13.15 | 13.01 | 13.05 | 13.05 | -0.14 (-1.06%) | 1,138,000 |
22 Jan 2021 | CNY | 13.3 | 13.34 | 13.14 | 13.19 | 13.19 | -0.15 (-1.12%) | 902,365 |
21 Jan 2021 | CNY | 13.43 | 13.51 | 13.31 | 13.34 | 13.34 | -0.09 (-0.67%) | 782,300 |
20 Jan 2021 | CNY | 13.55 | 13.55 | 13.39 | 13.43 | 13.43 | -0.12 (-0.89%) | 673,812 |
19 Jan 2021 | CNY | 13.41 | 13.67 | 13.25 | 13.55 | 13.55 | +0.19 (+1.42%) | 1,388,100 |
18 Jan 2021 | CNY | 13.25 | 13.44 | 13.22 | 13.36 | 13.36 | +0.02 (+0.15%) | 650,799 |
15 Jan 2021 | CNY | 13.28 | 13.44 | 13.2 | 13.34 | 13.34 | +0.12 (+0.91%) | 664,877 |
14 Jan 2021 | CNY | 13.12 | 13.29 | 13.1 | 13.22 | 13.22 | +0.02 (+0.15%) | 538,400 |