Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2021 | CNY | 12.84 | 13.18 | 12.75 | 12.96 | 12.96 | +0.09 (+0.70%) | 3,768,301 |
8 Feb 2021 | CNY | 12.21 | 13.09 | 12.21 | 12.87 | 12.87 | +0.61 (+4.98%) | 5,920,310 |
5 Feb 2021 | CNY | 12.33 | 12.62 | 12.2 | 12.26 | 12.26 | -0.09 (-0.73%) | 2,315,276 |
4 Feb 2021 | CNY | 11.99 | 12.39 | 11.5 | 12.35 | 12.35 | +0.36 (+3.00%) | 3,160,500 |
3 Feb 2021 | CNY | 12.41 | 12.58 | 11.93 | 11.99 | 11.99 | -0.54 (-4.31%) | 2,276,315 |
2 Feb 2021 | CNY | 12.56 | 12.75 | 12.35 | 12.53 | 12.53 | -0.06 (-0.48%) | 1,892,550 |
1 Feb 2021 | CNY | 12.14 | 12.77 | 12.13 | 12.59 | 12.59 | +0.41 (+3.37%) | 3,122,250 |
29 Jan 2021 | CNY | 12.09 | 12.3 | 11.86 | 12.18 | 12.18 | +0.09 (+0.74%) | 2,246,290 |
28 Jan 2021 | CNY | 12.24 | 12.3 | 12.07 | 12.09 | 12.09 | -0.14 (-1.14%) | 1,805,300 |
27 Jan 2021 | CNY | 12.69 | 12.83 | 12.2 | 12.23 | 12.23 | -0.46 (-3.62%) | 3,361,700 |
26 Jan 2021 | CNY | 12.73 | 12.85 | 12.53 | 12.69 | 12.69 | -0.01 (-0.08%) | 2,547,100 |
25 Jan 2021 | CNY | 12.9 | 12.92 | 12.52 | 12.7 | 12.7 | -0.2 (-1.55%) | 3,962,577 |
22 Jan 2021 | CNY | 12.67 | 13.18 | 12.65 | 12.9 | 12.9 | +0.19 (+1.49%) | 3,799,243 |
21 Jan 2021 | CNY | 12.91 | 13.19 | 12.7 | 12.71 | 12.71 | -0.21 (-1.63%) | 4,519,540 |
20 Jan 2021 | CNY | 13.04 | 13.07 | 12.76 | 12.92 | 12.92 | -0.21 (-1.60%) | 4,587,150 |
19 Jan 2021 | CNY | 12.58 | 13.76 | 12.36 | 13.13 | 13.13 | +0.5 (+3.96%) | 10,347,250 |
18 Jan 2021 | CNY | 12.58 | 12.75 | 12.5 | 12.63 | 12.63 | +0.08 (+0.64%) | 5,117,410 |
15 Jan 2021 | CNY | 12.35 | 12.69 | 12.25 | 12.55 | 12.55 | +0.11 (+0.88%) | 4,671,413 |
14 Jan 2021 | CNY | 12.29 | 12.44 | 12 | 12.44 | 12.44 | +0.04 (+0.32%) | 4,456,361 |
13 Jan 2021 | CNY | 12.6 | 12.77 | 12.2 | 12.4 | 12.4 | +0.02 (+0.16%) | 7,750,364 |
12 Jan 2021 | CNY | 11.25 | 12.38 | 11.2 | 12.38 | 12.38 | +1.13 (+10.04%) | 4,827,250 |
11 Jan 2021 | CNY | 11.65 | 11.79 | 10.99 | 11.25 | 11.25 | -0.43 (-3.68%) | 4,407,635 |
8 Jan 2021 | CNY | 11.66 | 11.91 | 11.61 | 11.68 | 11.68 | +0.05 (+0.43%) | 1,926,436 |
7 Jan 2021 | CNY | 11.92 | 11.93 | 11.56 | 11.63 | 11.63 | -0.3 (-2.51%) | 2,788,700 |
6 Jan 2021 | CNY | 12.26 | 12.47 | 11.85 | 11.93 | 11.93 | -0.34 (-2.77%) | 4,226,800 |
5 Jan 2021 | CNY | 12.22 | 12.29 | 12.1 | 12.27 | 12.27 | -0.04 (-0.32%) | 2,986,951 |
4 Jan 2021 | CNY | 12.42 | 12.5 | 12.2 | 12.31 | 12.31 | -0.11 (-0.89%) | 4,190,100 |
31 Dec 2020 | CNY | 11.82 | 12.64 | 11.82 | 12.42 | 12.42 | +0.49 (+4.11%) | 5,992,876 |
30 Dec 2020 | CNY | 12.12 | 12.16 | 11.89 | 11.93 | 11.93 | -0.2 (-1.65%) | 2,777,000 |
29 Dec 2020 | CNY | 11.79 | 12.33 | 11.75 | 12.13 | 12.13 | +0.16 (+1.34%) | 3,668,451 |