Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 16.78 | 17.02 | 16.2 | 16.66 | 16.66 | -0.39 (-2.29%) | 19,964,573 |
2 Mar 2021 | CNY | 16.16 | 17.48 | 16.02 | 17.05 | 17.05 | +0.57 (+3.46%) | 28,423,374 |
1 Mar 2021 | CNY | 15.3 | 16.67 | 14.67 | 16.48 | 16.48 | +1.24 (+8.14%) | 27,208,671 |
26 Feb 2021 | CNY | 15.2 | 15.68 | 14.8 | 15.24 | 15.24 | -0.75 (-4.69%) | 20,638,459 |
25 Feb 2021 | CNY | 15.2 | 16.97 | 15 | 15.99 | 15.99 | +0.15 (+0.95%) | 36,363,511 |
24 Feb 2021 | CNY | 14.8 | 15.84 | 14.8 | 15.84 | 15.84 | +1.44 (+10%) | 30,065,942 |
23 Feb 2021 | CNY | 13.04 | 14.4 | 12.93 | 14.4 | 14.4 | +1.31 (+10.01%) | 13,854,898 |
22 Feb 2021 | CNY | 13.17 | 13.68 | 13.04 | 13.09 | 13.09 | -0.18 (-1.36%) | 13,602,313 |
19 Feb 2021 | CNY | 12.82 | 13.28 | 12.57 | 13.27 | 13.27 | +0.51 (+4.00%) | 10,862,682 |
18 Feb 2021 | CNY | 12.65 | 13.1 | 12.45 | 12.76 | 12.76 | +0.41 (+3.32%) | 9,475,446 |
10 Feb 2021 | CNY | 12.6 | 12.6 | 12.21 | 12.35 | 12.35 | -0.21 (-1.67%) | 7,761,718 |
9 Feb 2021 | CNY | 12.13 | 12.89 | 12.01 | 12.56 | 12.56 | +0.49 (+4.06%) | 10,381,213 |
8 Feb 2021 | CNY | 12.3 | 12.43 | 12.02 | 12.07 | 12.07 | -0.32 (-2.58%) | 7,741,505 |
5 Feb 2021 | CNY | 12.79 | 13.25 | 12.2 | 12.39 | 12.39 | -0.39 (-3.05%) | 10,895,165 |
4 Feb 2021 | CNY | 13.09 | 13.12 | 12.35 | 12.78 | 12.78 | -0.61 (-4.56%) | 14,741,530 |
3 Feb 2021 | CNY | 14.66 | 14.67 | 13.39 | 13.39 | 13.39 | -1.49 (-10.01%) | 16,589,489 |
2 Feb 2021 | CNY | 14.48 | 14.95 | 13.92 | 14.88 | 14.88 | +0.37 (+2.55%) | 16,678,152 |
1 Feb 2021 | CNY | 14.05 | 14.8 | 13.91 | 14.51 | 14.51 | +0.38 (+2.69%) | 15,207,782 |
29 Jan 2021 | CNY | 14.05 | 14.21 | 13.72 | 14.13 | 14.13 | +0.18 (+1.29%) | 10,332,285 |
28 Jan 2021 | CNY | 14.66 | 14.66 | 13.93 | 13.95 | 13.95 | -0.95 (-6.38%) | 13,973,940 |
27 Jan 2021 | CNY | 14.61 | 15.01 | 14.51 | 14.9 | 14.9 | +0.27 (+1.85%) | 12,555,689 |
26 Jan 2021 | CNY | 15.29 | 15.29 | 14.39 | 14.63 | 14.63 | -0.76 (-4.94%) | 16,180,483 |
25 Jan 2021 | CNY | 15.01 | 15.58 | 14.62 | 15.39 | 15.39 | +0.38 (+2.53%) | 24,357,301 |
22 Jan 2021 | CNY | 15.78 | 15.78 | 14.92 | 15.01 | 15.01 | -1.02 (-6.36%) | 28,865,127 |
21 Jan 2021 | CNY | 16 | 16.35 | 15.78 | 16.03 | 16.03 | -0.6 (-3.61%) | 28,084,061 |
20 Jan 2021 | CNY | 15.92 | 16.89 | 15.53 | 16.63 | 16.63 | +0.29 (+1.77%) | 39,718,576 |
19 Jan 2021 | CNY | 17.35 | 18.07 | 16.1 | 16.34 | 16.34 | -1.44 (-8.10%) | 46,128,161 |
18 Jan 2021 | CNY | 18.11 | 20.69 | 17.28 | 17.78 | 17.78 | -1.2 (-6.32%) | 57,544,394 |
15 Jan 2021 | CNY | 15.53 | 18.98 | 15.53 | 18.98 | 18.98 | +1.73 (+10.03%) | 53,029,921 |
14 Jan 2021 | CNY | 16.7 | 17.25 | 16.47 | 17.25 | 17.25 | +1.57 (+10.01%) | 51,129,694 |