Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 21.79 | 22.23 | 21.19 | 22.12 | 22.12 | +0.65 (+3.03%) | 14,022,153 |
2 Mar 2021 | CNY | 22.11 | 23.58 | 21.35 | 21.47 | 21.47 | -0.64 (-2.89%) | 29,713,756 |
1 Mar 2021 | CNY | 20.2 | 22.11 | 20.12 | 22.11 | 22.11 | +2.01 (+10.00%) | 20,831,041 |
26 Feb 2021 | CNY | 21.03 | 21.14 | 19.8 | 20.1 | 20.1 | -1.58 (-7.29%) | 20,822,816 |
25 Feb 2021 | CNY | 22.72 | 23.11 | 21.66 | 21.68 | 21.68 | -0.45 (-2.03%) | 14,950,833 |
24 Feb 2021 | CNY | 24.6 | 24.93 | 21.9 | 22.13 | 22.13 | -2.05 (-8.48%) | 21,713,087 |
23 Feb 2021 | CNY | 25.03 | 26.2 | 23.86 | 24.18 | 24.18 | -1.35 (-5.29%) | 26,597,728 |
22 Feb 2021 | CNY | 23.16 | 25.53 | 22.59 | 25.53 | 25.53 | +2.32 (+10.00%) | 28,041,074 |
19 Feb 2021 | CNY | 22.75 | 23.74 | 21.8 | 23.21 | 23.21 | +1.12 (+5.07%) | 27,491,478 |
18 Feb 2021 | CNY | 21.01 | 22.09 | 21.01 | 22.09 | 22.09 | +2.01 (+10.01%) | 19,053,889 |
10 Feb 2021 | CNY | 21.5 | 21.5 | 19.75 | 20.08 | 20.08 | -1.54 (-7.12%) | 24,640,896 |
9 Feb 2021 | CNY | 20.99 | 22 | 20.77 | 21.62 | 21.62 | +0.53 (+2.51%) | 13,586,607 |
8 Feb 2021 | CNY | 20.91 | 21.4 | 19.21 | 21.09 | 21.09 | +0.79 (+3.89%) | 18,532,038 |
5 Feb 2021 | CNY | 21.93 | 23.17 | 19.88 | 20.3 | 20.3 | -1.14 (-5.32%) | 26,076,434 |
4 Feb 2021 | CNY | 21.53 | 22.7 | 21.15 | 21.44 | 21.44 | -0.03 (-0.14%) | 15,154,204 |
3 Feb 2021 | CNY | 21.57 | 22.53 | 21.42 | 21.47 | 21.47 | -0.69 (-3.11%) | 19,096,124 |
2 Feb 2021 | CNY | 21.7 | 23.11 | 21 | 22.16 | 22.16 | +0.68 (+3.17%) | 24,639,536 |
1 Feb 2021 | CNY | 20.29 | 21.48 | 20 | 21.48 | 21.48 | +1.95 (+9.98%) | 15,134,369 |
29 Jan 2021 | CNY | 19.2 | 20.18 | 19.2 | 19.53 | 19.53 | +0.42 (+2.20%) | 15,397,013 |
28 Jan 2021 | CNY | 19.68 | 20.05 | 19.03 | 19.11 | 19.11 | -1.13 (-5.58%) | 15,875,779 |
27 Jan 2021 | CNY | 20.26 | 20.9 | 18.58 | 20.24 | 20.24 | 0.0 (0.0%) | 26,412,368 |
26 Jan 2021 | CNY | 20.61 | 21.07 | 20.02 | 20.24 | 20.24 | -0.86 (-4.08%) | 20,085,986 |
25 Jan 2021 | CNY | 19.2 | 21.22 | 19.08 | 21.1 | 21.1 | +1.81 (+9.38%) | 27,426,718 |
22 Jan 2021 | CNY | 18.95 | 19.65 | 18.81 | 19.29 | 19.29 | -0.16 (-0.82%) | 19,959,617 |
21 Jan 2021 | CNY | 18.22 | 19.8 | 18.15 | 19.45 | 19.45 | +1.3 (+7.16%) | 24,192,925 |
20 Jan 2021 | CNY | 17.85 | 18.34 | 17.36 | 18.15 | 18.15 | +0.22 (+1.23%) | 21,726,720 |
19 Jan 2021 | CNY | 16.8 | 18.4 | 16.71 | 17.93 | 17.93 | +0.86 (+5.04%) | 35,983,311 |
18 Jan 2021 | CNY | 15.6 | 17.07 | 15.6 | 17.07 | 17.07 | +1.55 (+9.99%) | 23,659,318 |
15 Jan 2021 | CNY | 15.74 | 15.89 | 14.96 | 15.52 | 15.52 | -0.19 (-1.21%) | 14,968,961 |
14 Jan 2021 | CNY | 15.23 | 16.04 | 14.94 | 15.71 | 15.71 | +0.29 (+1.88%) | 13,537,247 |