Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | CNY | 13.01 | 13.1 | 12.76 | 12.8 | 12.8 | -0.15 (-1.16%) | 313,449 |
1 Mar 2021 | CNY | 12.66 | 12.99 | 12.64 | 12.95 | 12.95 | +0.33 (+2.61%) | 480,600 |
26 Feb 2021 | CNY | 12.47 | 12.86 | 12.35 | 12.62 | 12.62 | +0.06 (+0.48%) | 612,400 |
25 Feb 2021 | CNY | 12.79 | 12.94 | 12.52 | 12.56 | 12.56 | -0.13 (-1.02%) | 752,100 |
24 Feb 2021 | CNY | 12.65 | 13 | 12.65 | 12.69 | 12.69 | -0.02 (-0.16%) | 613,204 |
23 Feb 2021 | CNY | 13.02 | 13.03 | 12.69 | 12.71 | 12.71 | -0.22 (-1.70%) | 400,156 |
22 Feb 2021 | CNY | 12.64 | 13.33 | 12.64 | 12.93 | 12.93 | +0.29 (+2.29%) | 664,700 |
19 Feb 2021 | CNY | 12.2 | 12.81 | 12.14 | 12.64 | 12.64 | +0.46 (+3.78%) | 629,817 |
18 Feb 2021 | CNY | 12.18 | 12.36 | 11.91 | 12.18 | 12.18 | +0.3 (+2.53%) | 502,100 |
10 Feb 2021 | CNY | 11.72 | 11.88 | 11.68 | 11.88 | 11.88 | +0.12 (+1.02%) | 327,600 |
9 Feb 2021 | CNY | 11.54 | 11.76 | 11.39 | 11.76 | 11.76 | +0.12 (+1.03%) | 925,577 |
8 Feb 2021 | CNY | 11.85 | 11.88 | 11.62 | 11.64 | 11.64 | -0.22 (-1.85%) | 481,600 |
5 Feb 2021 | CNY | 11.66 | 11.88 | 11.5 | 11.86 | 11.86 | +0.2 (+1.72%) | 396,800 |
4 Feb 2021 | CNY | 11.85 | 11.94 | 11.45 | 11.66 | 11.66 | -0.2 (-1.69%) | 621,004 |
3 Feb 2021 | CNY | 12.1 | 12.1 | 11.83 | 11.86 | 11.86 | -0.25 (-2.06%) | 550,200 |
2 Feb 2021 | CNY | 12.1 | 12.29 | 12.01 | 12.11 | 12.11 | -0.05 (-0.41%) | 579,000 |
1 Feb 2021 | CNY | 12.7 | 12.99 | 12.06 | 12.16 | 12.16 | -0.33 (-2.64%) | 1,697,100 |
29 Jan 2021 | CNY | 12.81 | 12.85 | 11.71 | 12.49 | 12.49 | -0.43 (-3.33%) | 2,358,563 |
28 Jan 2021 | CNY | 12.84 | 13.08 | 12.74 | 12.92 | 12.92 | +0.05 (+0.39%) | 431,500 |
27 Jan 2021 | CNY | 12.92 | 12.93 | 12.73 | 12.87 | 12.87 | +0.06 (+0.47%) | 360,100 |
26 Jan 2021 | CNY | 12.8 | 12.98 | 12.7 | 12.81 | 12.81 | -0.07 (-0.54%) | 424,400 |
25 Jan 2021 | CNY | 13.19 | 13.19 | 12.73 | 12.88 | 12.88 | -0.31 (-2.35%) | 599,100 |
22 Jan 2021 | CNY | 13.52 | 13.52 | 13 | 13.19 | 13.19 | -0.31 (-2.30%) | 575,800 |
21 Jan 2021 | CNY | 13.55 | 13.61 | 13.34 | 13.5 | 13.5 | 0.0 (0.0%) | 1,051,200 |
20 Jan 2021 | CNY | 13.69 | 13.69 | 13.43 | 13.5 | 13.5 | -0.1 (-0.74%) | 533,175 |
19 Jan 2021 | CNY | 13.39 | 13.73 | 13.31 | 13.6 | 13.6 | +0.22 (+1.64%) | 741,843 |
18 Jan 2021 | CNY | 13.8 | 13.8 | 13.28 | 13.38 | 13.38 | +0.04 (+0.30%) | 915,985 |
15 Jan 2021 | CNY | 13.2 | 13.34 | 12.99 | 13.34 | 13.34 | +0.22 (+1.68%) | 768,700 |
14 Jan 2021 | CNY | 12.89 | 13.12 | 12.63 | 13.12 | 13.12 | +0.1 (+0.77%) | 703,800 |
13 Jan 2021 | CNY | 13.28 | 13.28 | 12.8 | 13.02 | 13.02 | -0.19 (-1.44%) | 890,500 |