Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2021 | CNY | 16.85 | 16.88 | 16.46 | 16.5 | 16.5 | -0.35 (-2.08%) | 1,669,154 |
9 Apr 2021 | CNY | 17.05 | 17.1 | 16.84 | 16.85 | 16.85 | -0.2 (-1.17%) | 1,298,605 |
8 Apr 2021 | CNY | 16.99 | 17.33 | 16.83 | 17.05 | 17.05 | +0.06 (+0.35%) | 1,966,218 |
7 Apr 2021 | CNY | 17.04 | 17.04 | 16.8 | 16.99 | 16.99 | -0.05 (-0.29%) | 1,499,700 |
6 Apr 2021 | CNY | 17.15 | 17.19 | 16.95 | 17.04 | 17.04 | -0.16 (-0.93%) | 1,235,700 |
2 Apr 2021 | CNY | 17.07 | 17.49 | 16.9 | 17.2 | 17.2 | +0.16 (+0.94%) | 2,249,583 |
1 Apr 2021 | CNY | 17.15 | 17.15 | 16.89 | 17.04 | 17.04 | -0.08 (-0.47%) | 1,385,200 |
31 Mar 2021 | CNY | 16.95 | 17.14 | 16.75 | 17.12 | 17.12 | +0.2 (+1.18%) | 1,484,117 |
30 Mar 2021 | CNY | 17.12 | 17.28 | 16.82 | 16.92 | 16.92 | -0.26 (-1.51%) | 1,860,383 |
29 Mar 2021 | CNY | 17.62 | 17.65 | 17.14 | 17.18 | 17.18 | -0.27 (-1.55%) | 1,871,910 |
26 Mar 2021 | CNY | 17.64 | 17.68 | 17.32 | 17.45 | 17.45 | -0.21 (-1.19%) | 2,244,700 |
25 Mar 2021 | CNY | 17.35 | 17.83 | 17.18 | 17.66 | 17.66 | +0.14 (+0.80%) | 3,131,500 |
24 Mar 2021 | CNY | 17.01 | 17.63 | 16.96 | 17.52 | 17.52 | +0.41 (+2.40%) | 3,813,721 |
23 Mar 2021 | CNY | 17 | 17.15 | 16.8 | 17.11 | 17.11 | +0.14 (+0.82%) | 1,928,450 |
22 Mar 2021 | CNY | 16.8 | 17.06 | 16.73 | 16.97 | 16.97 | +0.1 (+0.59%) | 1,651,725 |
19 Mar 2021 | CNY | 16.73 | 16.98 | 16.61 | 16.87 | 16.87 | -0.06 (-0.35%) | 1,394,450 |
18 Mar 2021 | CNY | 16.93 | 17.03 | 16.78 | 16.93 | 16.93 | 0.0 (0.0%) | 1,372,425 |
17 Mar 2021 | CNY | 17.17 | 17.2 | 16.85 | 16.93 | 16.93 | -0.13 (-0.76%) | 1,592,100 |
16 Mar 2021 | CNY | 16.5 | 17.24 | 16.41 | 17.06 | 17.06 | +0.77 (+4.73%) | 3,810,288 |
15 Mar 2021 | CNY | 16.7 | 16.75 | 16.1 | 16.29 | 16.29 | -0.58 (-3.44%) | 2,717,857 |
12 Mar 2021 | CNY | 17.12 | 17.12 | 16.81 | 16.87 | 16.87 | -0.18 (-1.06%) | 1,876,700 |
11 Mar 2021 | CNY | 16.76 | 17.26 | 16.76 | 17.05 | 17.05 | +0.06 (+0.35%) | 2,295,267 |
10 Mar 2021 | CNY | 17.13 | 17.35 | 16.68 | 16.99 | 16.99 | -0.01 (-0.06%) | 2,058,700 |
9 Mar 2021 | CNY | 17.5 | 17.78 | 16.52 | 17 | 17 | -0.64 (-3.63%) | 3,610,876 |
8 Mar 2021 | CNY | 18.01 | 18.37 | 17.63 | 17.64 | 17.64 | -0.26 (-1.45%) | 2,936,300 |
5 Mar 2021 | CNY | 17.46 | 18 | 17.42 | 17.9 | 17.9 | +0.18 (+1.02%) | 3,063,045 |
4 Mar 2021 | CNY | 18 | 18.09 | 17.62 | 17.72 | 17.72 | -0.43 (-2.37%) | 3,081,670 |
3 Mar 2021 | CNY | 17.88 | 18.28 | 17.75 | 18.15 | 18.15 | +0.28 (+1.57%) | 4,024,570 |
2 Mar 2021 | CNY | 18.24 | 18.28 | 17.52 | 17.87 | 17.87 | -0.45 (-2.46%) | 7,013,606 |
1 Mar 2021 | CNY | 17.48 | 18.79 | 17.43 | 18.32 | 18.32 | +1.24 (+7.26%) | 10,926,081 |