Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 20.12 | 20.12 | 19.3 | 19.99 | 19.99 | -0.14 (-0.70%) | 21,020,613 |
2 Mar 2021 | CNY | 19.67 | 20.3 | 19.2 | 20.13 | 20.13 | +0.65 (+3.34%) | 27,505,484 |
1 Mar 2021 | CNY | 18.4 | 19.66 | 18.25 | 19.48 | 19.48 | +1.38 (+7.62%) | 28,225,106 |
26 Feb 2021 | CNY | 17.16 | 18.43 | 17.08 | 18.1 | 18.1 | +0.47 (+2.67%) | 16,668,373 |
25 Feb 2021 | CNY | 18.45 | 18.45 | 17.54 | 17.63 | 17.63 | -0.71 (-3.87%) | 14,901,865 |
24 Feb 2021 | CNY | 18.13 | 18.6 | 18 | 18.34 | 18.34 | +0.33 (+1.83%) | 20,259,160 |
23 Feb 2021 | CNY | 17.75 | 18.11 | 17.26 | 18.01 | 18.01 | +0.26 (+1.46%) | 17,641,009 |
22 Feb 2021 | CNY | 17.83 | 18.5 | 17.75 | 17.75 | 17.75 | 0.0 (0.0%) | 23,747,611 |
19 Feb 2021 | CNY | 16.9 | 17.85 | 16.7 | 17.75 | 17.75 | +0.85 (+5.03%) | 19,513,332 |
18 Feb 2021 | CNY | 16.6 | 16.9 | 16.32 | 16.9 | 16.9 | +0.58 (+3.55%) | 12,609,363 |
10 Feb 2021 | CNY | 16.17 | 16.43 | 15.91 | 16.32 | 16.32 | +0.15 (+0.93%) | 9,413,889 |
9 Feb 2021 | CNY | 15.93 | 16.3 | 15.57 | 16.17 | 16.17 | +0.33 (+2.08%) | 10,546,561 |
8 Feb 2021 | CNY | 15.92 | 16.08 | 15.62 | 15.84 | 15.84 | -0.07 (-0.44%) | 8,283,856 |
5 Feb 2021 | CNY | 15.74 | 16.09 | 15.61 | 15.91 | 15.91 | +0.3 (+1.92%) | 7,253,100 |
4 Feb 2021 | CNY | 16.03 | 16.03 | 15.3 | 15.61 | 15.61 | -0.29 (-1.82%) | 10,922,280 |
3 Feb 2021 | CNY | 16.33 | 16.35 | 15.72 | 15.9 | 15.9 | -0.42 (-2.57%) | 11,655,293 |
2 Feb 2021 | CNY | 16.6 | 16.69 | 16.14 | 16.32 | 16.32 | -0.12 (-0.73%) | 14,737,656 |
1 Feb 2021 | CNY | 15.82 | 16.44 | 15.53 | 16.44 | 16.44 | +1.01 (+6.55%) | 17,887,398 |
29 Jan 2021 | CNY | 15.23 | 15.45 | 14.95 | 15.43 | 15.43 | +0.3 (+1.98%) | 9,240,841 |
28 Jan 2021 | CNY | 15.54 | 15.54 | 15.08 | 15.13 | 15.13 | -0.52 (-3.32%) | 9,429,093 |
27 Jan 2021 | CNY | 15.6 | 15.92 | 15.4 | 15.65 | 15.65 | 0.0 (0.0%) | 7,936,234 |
26 Jan 2021 | CNY | 15.6 | 15.86 | 15.36 | 15.65 | 15.65 | -0.04 (-0.25%) | 8,947,999 |
25 Jan 2021 | CNY | 16.45 | 16.46 | 15.68 | 15.69 | 15.69 | -0.76 (-4.62%) | 12,553,744 |
22 Jan 2021 | CNY | 17.13 | 17.13 | 16.3 | 16.45 | 16.45 | -0.68 (-3.97%) | 15,478,799 |
21 Jan 2021 | CNY | 16.86 | 17.16 | 16.54 | 17.13 | 17.13 | +0.3 (+1.78%) | 12,238,227 |
20 Jan 2021 | CNY | 17.06 | 17.12 | 16.64 | 16.83 | 16.83 | -0.37 (-2.15%) | 11,810,419 |
19 Jan 2021 | CNY | 16.96 | 17.87 | 16.82 | 17.2 | 17.2 | +0.25 (+1.47%) | 17,275,307 |
18 Jan 2021 | CNY | 16.7 | 17.14 | 16.48 | 16.95 | 16.95 | +0.22 (+1.32%) | 11,894,931 |
15 Jan 2021 | CNY | 17.16 | 17.3 | 16.61 | 16.73 | 16.73 | -0.53 (-3.07%) | 12,931,388 |
14 Jan 2021 | CNY | 17.42 | 17.71 | 16.92 | 17.26 | 17.26 | -0.09 (-0.52%) | 17,052,563 |