Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2021 | CNY | 18.98 | 19.35 | 18.97 | 19.2 | 19.2 | +0.18 (+0.95%) | 1,033,100 |
7 Apr 2021 | CNY | 19.21 | 19.25 | 18.9 | 19.02 | 19.02 | -0.08 (-0.42%) | 1,051,300 |
6 Apr 2021 | CNY | 18.19 | 19.35 | 18.19 | 19.1 | 19.1 | +0.92 (+5.06%) | 2,622,158 |
2 Apr 2021 | CNY | 17.65 | 18.28 | 17.62 | 18.18 | 18.18 | +0.49 (+2.77%) | 1,345,003 |
1 Apr 2021 | CNY | 17.33 | 17.74 | 17.15 | 17.69 | 17.69 | +0.29 (+1.67%) | 1,162,300 |
31 Mar 2021 | CNY | 17.56 | 17.57 | 17.01 | 17.4 | 17.4 | +0.04 (+0.23%) | 752,600 |
30 Mar 2021 | CNY | 17.86 | 17.87 | 17.19 | 17.36 | 17.36 | -0.38 (-2.14%) | 1,624,100 |
29 Mar 2021 | CNY | 18.2 | 18.8 | 17.5 | 17.74 | 17.74 | -0.46 (-2.53%) | 1,726,958 |
26 Mar 2021 | CNY | 17.95 | 18.25 | 17.78 | 18.2 | 18.2 | +0.25 (+1.39%) | 1,546,488 |
25 Mar 2021 | CNY | 18.38 | 18.49 | 17.85 | 17.95 | 17.95 | -0.1 (-0.55%) | 1,485,200 |
24 Mar 2021 | CNY | 17.32 | 18.2 | 17.32 | 18.05 | 18.05 | +0.45 (+2.56%) | 2,050,500 |
23 Mar 2021 | CNY | 18.05 | 19 | 17.46 | 17.6 | 17.6 | -0.41 (-2.28%) | 1,923,458 |
22 Mar 2021 | CNY | 17.16 | 18.16 | 17.12 | 18.01 | 18.01 | +0.91 (+5.32%) | 2,464,657 |
19 Mar 2021 | CNY | 16.31 | 17.2 | 16.31 | 17.1 | 17.1 | +0.65 (+3.95%) | 2,586,600 |
18 Mar 2021 | CNY | 16.48 | 16.99 | 16.3 | 16.45 | 16.45 | 0.0 (0.0%) | 1,468,500 |
17 Mar 2021 | CNY | 15.95 | 16.8 | 15.43 | 16.45 | 16.45 | +0.64 (+4.05%) | 1,805,700 |
16 Mar 2021 | CNY | 15.9 | 15.99 | 15.74 | 15.81 | 15.81 | -0.03 (-0.19%) | 799,800 |
15 Mar 2021 | CNY | 15.96 | 16.17 | 15.57 | 15.84 | 15.84 | -0.09 (-0.56%) | 1,890,958 |
12 Mar 2021 | CNY | 16.1 | 16.31 | 15.88 | 15.93 | 15.93 | -0.22 (-1.36%) | 1,153,900 |
11 Mar 2021 | CNY | 16.08 | 16.24 | 15.91 | 16.15 | 16.15 | +0.06 (+0.37%) | 1,085,500 |
10 Mar 2021 | CNY | 16.35 | 16.35 | 15.83 | 16.09 | 16.09 | 0.0 (0.0%) | 1,540,000 |
9 Mar 2021 | CNY | 16.14 | 16.77 | 15.86 | 16.09 | 16.09 | -0.33 (-2.01%) | 1,568,809 |
8 Mar 2021 | CNY | 16.32 | 17.13 | 16.13 | 16.42 | 16.42 | -0.04 (-0.24%) | 2,086,300 |
5 Mar 2021 | CNY | 15.92 | 16.7 | 15.58 | 16.46 | 16.46 | +0.53 (+3.33%) | 1,866,600 |
4 Mar 2021 | CNY | 16.04 | 16.35 | 15.9 | 15.93 | 15.93 | -0.11 (-0.69%) | 1,380,700 |
3 Mar 2021 | CNY | 16 | 16.18 | 15.83 | 16.04 | 16.04 | +0.04 (+0.25%) | 950,900 |
2 Mar 2021 | CNY | 15.99 | 16.1 | 15.75 | 16 | 16 | +0.11 (+0.69%) | 1,790,500 |
1 Mar 2021 | CNY | 15.52 | 16.22 | 15.52 | 15.89 | 15.89 | +0.37 (+2.38%) | 1,794,064 |
26 Feb 2021 | CNY | 15.42 | 15.77 | 15.08 | 15.52 | 15.52 | +0.1 (+0.65%) | 1,104,655 |
25 Feb 2021 | CNY | 15.69 | 15.89 | 15.31 | 15.42 | 15.42 | -0.25 (-1.60%) | 1,374,000 |