Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 44.71 | 46.4 | 44.71 | 45.91 | 45.91 | +0.85 (+1.89%) | 2,204,360 |
22 Feb 2021 | CNY | 44.61 | 46.78 | 44.61 | 45.06 | 45.06 | +0.56 (+1.26%) | 2,558,374 |
19 Feb 2021 | CNY | 46.4 | 46.95 | 43.51 | 44.5 | 44.5 | -1.91 (-4.12%) | 2,004,760 |
18 Feb 2021 | CNY | 45.26 | 47.49 | 44.8 | 46.41 | 46.41 | +2.36 (+5.36%) | 2,194,800 |
10 Feb 2021 | CNY | 44.2 | 44.88 | 43.18 | 44.05 | 44.05 | +0.2 (+0.46%) | 1,482,886 |
9 Feb 2021 | CNY | 43.89 | 44.8 | 43.26 | 43.85 | 43.85 | -0.45 (-1.02%) | 2,081,440 |
8 Feb 2021 | CNY | 43.98 | 44.98 | 42.02 | 44.3 | 44.3 | +2.4 (+5.73%) | 3,326,019 |
5 Feb 2021 | CNY | 41.76 | 44.88 | 41 | 41.9 | 41.9 | -0.1 (-0.24%) | 3,685,656 |
4 Feb 2021 | CNY | 43 | 43.09 | 38.89 | 42 | 42 | -1.21 (-2.80%) | 5,814,416 |
3 Feb 2021 | CNY | 48.22 | 49.05 | 43.21 | 43.21 | 43.21 | -4.8 (-10.00%) | 4,704,640 |
2 Feb 2021 | CNY | 46.2 | 48.99 | 46.2 | 48.01 | 48.01 | +1.86 (+4.03%) | 3,093,406 |
1 Feb 2021 | CNY | 44.78 | 46.68 | 44.05 | 46.15 | 46.15 | +3.06 (+7.10%) | 3,262,880 |
29 Jan 2021 | CNY | 42 | 44.88 | 41 | 43.09 | 43.09 | -1.95 (-4.33%) | 5,975,619 |
28 Jan 2021 | CNY | 49 | 49.5 | 45.04 | 45.04 | 45.04 | -5 (-9.99%) | 4,439,526 |
27 Jan 2021 | CNY | 50.8 | 50.88 | 48.89 | 50.04 | 50.04 | -0.64 (-1.26%) | 2,632,266 |
26 Jan 2021 | CNY | 50 | 51.18 | 48.35 | 50.68 | 50.68 | +0.6 (+1.20%) | 4,433,854 |
25 Jan 2021 | CNY | 46.47 | 50.86 | 46.01 | 50.08 | 50.08 | +3.61 (+7.77%) | 6,212,554 |
22 Jan 2021 | CNY | 46.5 | 47.93 | 46.06 | 46.47 | 46.47 | -0.78 (-1.65%) | 4,023,580 |
21 Jan 2021 | CNY | 48.05 | 49.1 | 46.12 | 47.25 | 47.25 | -0.78 (-1.62%) | 5,953,800 |
20 Jan 2021 | CNY | 42 | 48.28 | 42 | 48.03 | 48.03 | +4.13 (+9.41%) | 8,124,332 |
19 Jan 2021 | CNY | 41.28 | 43.9 | 40.17 | 43.9 | 43.9 | +2.4 (+5.78%) | 6,180,492 |
18 Jan 2021 | CNY | 42.48 | 43.53 | 39.95 | 41.5 | 41.5 | +0.12 (+0.29%) | 6,824,386 |
15 Jan 2021 | CNY | 37.23 | 41.38 | 37.23 | 41.38 | 41.38 | +3.76 (+9.99%) | 6,674,119 |
14 Jan 2021 | CNY | 37.5 | 39.58 | 37 | 37.62 | 37.62 | +0.62 (+1.68%) | 4,624,766 |
13 Jan 2021 | CNY | 37.94 | 39.6 | 36.51 | 37 | 37 | -0.39 (-1.04%) | 5,660,140 |
12 Jan 2021 | CNY | 34.7 | 37.39 | 33.52 | 37.39 | 37.39 | +3.4 (+10.00%) | 6,277,440 |
11 Jan 2021 | CNY | 30.92 | 33.99 | 30.7 | 33.99 | 33.99 | +3.09 (+10%) | 5,109,633 |
8 Jan 2021 | CNY | 31.2 | 31.8 | 30.01 | 30.9 | 30.9 | -1.21 (-3.77%) | 4,672,120 |
7 Jan 2021 | CNY | 31.28 | 32.5 | 30.9 | 32.11 | 32.11 | +0.26 (+0.82%) | 5,257,280 |
6 Jan 2021 | CNY | 30.5 | 32.29 | 29.73 | 31.85 | 31.85 | +0.84 (+2.71%) | 6,139,020 |