Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 19.04 | 19.04 | 18.45 | 18.46 | 18.46 | -0.59 (-3.10%) | 673,112 |
22 Feb 2021 | CNY | 19 | 19.73 | 18.9 | 19.05 | 19.05 | +0.19 (+1.01%) | 1,235,540 |
19 Feb 2021 | CNY | 18.77 | 18.91 | 18.55 | 18.86 | 18.86 | +0.09 (+0.48%) | 706,300 |
18 Feb 2021 | CNY | 19.08 | 19.08 | 18.41 | 18.77 | 18.77 | +0.8 (+4.45%) | 908,560 |
10 Feb 2021 | CNY | 17.31 | 18.08 | 17.25 | 17.97 | 17.97 | +0.66 (+3.81%) | 747,140 |
9 Feb 2021 | CNY | 17.15 | 17.44 | 16.68 | 17.31 | 17.31 | +0.23 (+1.35%) | 604,700 |
8 Feb 2021 | CNY | 17.22 | 17.5 | 16.92 | 17.08 | 17.08 | -0.14 (-0.81%) | 496,740 |
5 Feb 2021 | CNY | 17.25 | 18.05 | 17.14 | 17.22 | 17.22 | -0.01 (-0.06%) | 860,980 |
4 Feb 2021 | CNY | 17.82 | 18.05 | 16.91 | 17.23 | 17.23 | -0.77 (-4.28%) | 1,055,267 |
3 Feb 2021 | CNY | 18.55 | 18.55 | 17.91 | 18 | 18 | -0.55 (-2.96%) | 724,220 |
2 Feb 2021 | CNY | 18.4 | 18.83 | 18.4 | 18.55 | 18.55 | -0.13 (-0.70%) | 494,981 |
1 Feb 2021 | CNY | 18.41 | 18.8 | 17.63 | 18.68 | 18.68 | +0.26 (+1.41%) | 1,332,270 |
29 Jan 2021 | CNY | 20.26 | 20.5 | 18.4 | 18.42 | 18.42 | -2.02 (-9.88%) | 2,314,341 |
28 Jan 2021 | CNY | 20.86 | 21.15 | 20.42 | 20.44 | 20.44 | -0.46 (-2.20%) | 567,920 |
27 Jan 2021 | CNY | 20.69 | 21.6 | 20.41 | 20.9 | 20.9 | +0.22 (+1.06%) | 770,520 |
26 Jan 2021 | CNY | 20.99 | 21 | 20.6 | 20.68 | 20.68 | -0.22 (-1.05%) | 472,300 |
25 Jan 2021 | CNY | 21.62 | 21.65 | 20.9 | 20.9 | 20.9 | -0.7 (-3.24%) | 780,141 |
22 Jan 2021 | CNY | 21.9 | 21.9 | 21.27 | 21.6 | 21.6 | -0.03 (-0.14%) | 729,021 |
21 Jan 2021 | CNY | 22.35 | 22.35 | 21.58 | 21.63 | 21.63 | -0.72 (-3.22%) | 1,346,518 |
20 Jan 2021 | CNY | 22.28 | 22.65 | 21.9 | 22.35 | 22.35 | +0.03 (+0.13%) | 1,301,201 |
19 Jan 2021 | CNY | 22.51 | 22.73 | 22.02 | 22.32 | 22.32 | +0.62 (+2.86%) | 1,610,740 |
18 Jan 2021 | CNY | 21.02 | 21.9 | 20.91 | 21.7 | 21.7 | +0.67 (+3.19%) | 1,036,344 |
15 Jan 2021 | CNY | 20.63 | 21.13 | 20.51 | 21.03 | 21.03 | +0.4 (+1.94%) | 695,184 |
14 Jan 2021 | CNY | 20.42 | 20.88 | 20.3 | 20.63 | 20.63 | +0.21 (+1.03%) | 684,957 |
13 Jan 2021 | CNY | 21.11 | 21.13 | 20.4 | 20.42 | 20.42 | -0.67 (-3.18%) | 1,059,280 |
12 Jan 2021 | CNY | 20.73 | 21.49 | 20.55 | 21.09 | 21.09 | +0.36 (+1.74%) | 882,000 |
11 Jan 2021 | CNY | 21.44 | 21.65 | 20.61 | 20.73 | 20.73 | -0.82 (-3.81%) | 981,299 |
8 Jan 2021 | CNY | 21.16 | 21.67 | 20.59 | 21.55 | 21.55 | +0.3 (+1.41%) | 894,221 |
7 Jan 2021 | CNY | 21.2 | 21.84 | 21.01 | 21.25 | 21.25 | -0.14 (-0.65%) | 1,489,516 |
6 Jan 2021 | CNY | 22 | 22.18 | 21.35 | 21.39 | 21.39 | -0.68 (-3.08%) | 2,018,583 |