Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2021 | CNY | 14.15 | 14.95 | 14.14 | 14.62 | 14.62 | +0.47 (+3.32%) | 2,688,500 |
19 Feb 2021 | CNY | 13.7 | 14.16 | 13.63 | 14.15 | 14.15 | +0.41 (+2.98%) | 1,130,200 |
18 Feb 2021 | CNY | 13.43 | 13.85 | 13.43 | 13.74 | 13.74 | +0.4 (+3.00%) | 1,152,700 |
10 Feb 2021 | CNY | 13.41 | 13.41 | 13.25 | 13.34 | 13.34 | -0.01 (-0.07%) | 561,600 |
9 Feb 2021 | CNY | 13.2 | 13.38 | 13.1 | 13.35 | 13.35 | +0.16 (+1.21%) | 689,043 |
8 Feb 2021 | CNY | 13.3 | 13.33 | 12.97 | 13.19 | 13.19 | +0.17 (+1.31%) | 632,400 |
5 Feb 2021 | CNY | 13.08 | 13.43 | 12.98 | 13.02 | 13.02 | -0.06 (-0.46%) | 592,800 |
4 Feb 2021 | CNY | 13.43 | 13.46 | 12.95 | 13.08 | 13.08 | -0.41 (-3.04%) | 971,500 |
3 Feb 2021 | CNY | 13.8 | 13.8 | 13.29 | 13.49 | 13.49 | -0.21 (-1.53%) | 1,035,578 |
2 Feb 2021 | CNY | 13.99 | 13.99 | 13.59 | 13.7 | 13.7 | +0.05 (+0.37%) | 722,000 |
1 Feb 2021 | CNY | 13.42 | 13.66 | 13.42 | 13.65 | 13.65 | +0.1 (+0.74%) | 956,400 |
29 Jan 2021 | CNY | 14.1 | 14.1 | 13.5 | 13.55 | 13.55 | -0.55 (-3.90%) | 1,482,236 |
28 Jan 2021 | CNY | 13.95 | 14.24 | 13.78 | 14.1 | 14.1 | +0.05 (+0.36%) | 913,414 |
27 Jan 2021 | CNY | 13.99 | 14.09 | 13.89 | 14.05 | 14.05 | +0.05 (+0.36%) | 673,778 |
26 Jan 2021 | CNY | 13.94 | 14.12 | 13.87 | 14 | 14 | +0.15 (+1.08%) | 787,700 |
25 Jan 2021 | CNY | 14.17 | 14.21 | 13.83 | 13.85 | 13.85 | -0.36 (-2.53%) | 1,320,200 |
22 Jan 2021 | CNY | 14.69 | 14.69 | 13.98 | 14.21 | 14.21 | -0.47 (-3.20%) | 2,163,900 |
21 Jan 2021 | CNY | 14.56 | 14.73 | 14.45 | 14.68 | 14.68 | +0.12 (+0.82%) | 868,022 |
20 Jan 2021 | CNY | 14.4 | 14.58 | 14.37 | 14.56 | 14.56 | +0.07 (+0.48%) | 536,500 |
19 Jan 2021 | CNY | 14.63 | 14.74 | 14.47 | 14.49 | 14.49 | -0.14 (-0.96%) | 931,100 |
18 Jan 2021 | CNY | 14.4 | 14.68 | 14.4 | 14.63 | 14.63 | +0.17 (+1.18%) | 709,200 |
15 Jan 2021 | CNY | 14.2 | 14.47 | 14.2 | 14.46 | 14.46 | +0.27 (+1.90%) | 847,800 |
14 Jan 2021 | CNY | 13.96 | 14.24 | 13.93 | 14.19 | 14.19 | +0.18 (+1.28%) | 697,600 |
13 Jan 2021 | CNY | 14.5 | 14.52 | 13.95 | 14.01 | 14.01 | -0.48 (-3.31%) | 1,531,450 |
12 Jan 2021 | CNY | 14.5 | 14.63 | 14.39 | 14.49 | 14.49 | -0.05 (-0.34%) | 827,100 |
11 Jan 2021 | CNY | 14.73 | 14.8 | 14.51 | 14.54 | 14.54 | -0.19 (-1.29%) | 925,164 |
8 Jan 2021 | CNY | 14.69 | 14.99 | 14.53 | 14.73 | 14.73 | -0.02 (-0.14%) | 910,800 |
7 Jan 2021 | CNY | 15 | 15.06 | 14.6 | 14.75 | 14.75 | -0.25 (-1.67%) | 1,413,395 |
6 Jan 2021 | CNY | 15.52 | 15.52 | 14.99 | 15 | 15 | -0.49 (-3.16%) | 1,589,751 |
5 Jan 2021 | CNY | 15.51 | 15.55 | 15.32 | 15.49 | 15.49 | +0.02 (+0.13%) | 1,029,865 |