Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2021 | CNY | 16.8 | 18.33 | 16.8 | 18.05 | 18.05 | +1 (+5.87%) | 41,316,587 |
11 Jan 2021 | CNY | 17 | 17.65 | 16.85 | 17.05 | 17.05 | +0.09 (+0.53%) | 47,497,758 |
8 Jan 2021 | CNY | 16.26 | 17.2 | 16.15 | 16.96 | 16.96 | +1.23 (+7.82%) | 53,595,001 |
7 Jan 2021 | CNY | 16.42 | 16.96 | 15.7 | 15.73 | 15.73 | -0.99 (-5.92%) | 48,239,990 |
6 Jan 2021 | CNY | 15.91 | 17.18 | 15.2 | 16.72 | 16.72 | +1.1 (+7.04%) | 81,964,839 |
5 Jan 2021 | CNY | 14.2 | 15.62 | 14.2 | 15.62 | 15.62 | +1.42 (+10%) | 37,472,905 |
4 Jan 2021 | CNY | 14.54 | 14.54 | 13.95 | 14.2 | 14.2 | -0.4 (-2.74%) | 27,426,646 |
31 Dec 2020 | CNY | 14.14 | 14.84 | 14.01 | 14.6 | 14.6 | +0.48 (+3.40%) | 22,751,919 |
30 Dec 2020 | CNY | 14.19 | 14.38 | 13.85 | 14.12 | 14.12 | +0.05 (+0.36%) | 15,789,711 |
29 Dec 2020 | CNY | 13.79 | 14.44 | 13.62 | 14.07 | 14.07 | +0.34 (+2.48%) | 22,488,409 |
28 Dec 2020 | CNY | 14.81 | 14.81 | 13.59 | 13.73 | 13.73 | -1.01 (-6.85%) | 38,358,431 |
25 Dec 2020 | CNY | 15.03 | 15.12 | 14.59 | 14.74 | 14.74 | -0.49 (-3.22%) | 22,961,318 |
24 Dec 2020 | CNY | 15.42 | 15.94 | 15.2 | 15.23 | 15.23 | -0.22 (-1.42%) | 26,157,179 |
23 Dec 2020 | CNY | 15.3 | 16 | 15 | 15.45 | 15.45 | +0.3 (+1.98%) | 35,719,908 |
22 Dec 2020 | CNY | 14.42 | 15.44 | 14.32 | 15.15 | 15.15 | +0.79 (+5.50%) | 41,305,920 |
21 Dec 2020 | CNY | 14.09 | 14.51 | 14.01 | 14.36 | 14.36 | +0.18 (+1.27%) | 17,907,725 |
18 Dec 2020 | CNY | 14.12 | 14.2 | 13.96 | 14.18 | 14.18 | -0.1 (-0.70%) | 15,382,653 |
17 Dec 2020 | CNY | 14.02 | 14.4 | 13.96 | 14.28 | 14.28 | +0.39 (+2.81%) | 19,059,652 |
16 Dec 2020 | CNY | 14.12 | 14.23 | 13.85 | 13.89 | 13.89 | -0.37 (-2.59%) | 18,456,780 |
15 Dec 2020 | CNY | 13.63 | 14.5 | 13.35 | 14.26 | 14.26 | +0.51 (+3.71%) | 34,580,927 |
14 Dec 2020 | CNY | 13.4 | 14.07 | 13.22 | 13.75 | 13.75 | +0.58 (+4.40%) | 38,865,456 |
11 Dec 2020 | CNY | 12.98 | 13.92 | 12.98 | 13.17 | 13.17 | +0.12 (+0.92%) | 26,127,679 |
10 Dec 2020 | CNY | 12.71 | 13.13 | 12.44 | 13.05 | 13.05 | +0.23 (+1.79%) | 15,373,894 |
9 Dec 2020 | CNY | 13.18 | 13.18 | 12.8 | 12.82 | 12.82 | -0.43 (-3.25%) | 12,567,460 |
8 Dec 2020 | CNY | 13.34 | 13.42 | 13 | 13.25 | 13.25 | -0.1 (-0.75%) | 10,717,955 |
7 Dec 2020 | CNY | 13.42 | 13.56 | 13.32 | 13.35 | 13.35 | -0.08 (-0.60%) | 8,375,701 |
4 Dec 2020 | CNY | 13.33 | 13.57 | 13.27 | 13.43 | 13.43 | +0.08 (+0.60%) | 9,706,256 |
3 Dec 2020 | CNY | 13.17 | 13.58 | 13.15 | 13.35 | 13.35 | +0.13 (+0.98%) | 14,368,545 |
2 Dec 2020 | CNY | 13.21 | 13.43 | 13.14 | 13.22 | 13.22 | 0.0 (0.0%) | 10,259,726 |
1 Dec 2020 | CNY | 13.09 | 13.27 | 12.96 | 13.22 | 13.22 | +0.1 (+0.76%) | 11,247,239 |