Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | CNY | 19.17 | 19.74 | 18.9 | 19.66 | 19.66 | +0.57 (+2.99%) | 2,626,009 |
6 Apr 2021 | CNY | 19.08 | 19.32 | 18.58 | 19.09 | 19.09 | +0.11 (+0.58%) | 2,391,900 |
2 Apr 2021 | CNY | 19.66 | 19.66 | 18.91 | 18.98 | 18.98 | -0.43 (-2.22%) | 3,275,308 |
1 Apr 2021 | CNY | 19.27 | 19.76 | 19.18 | 19.41 | 19.41 | +0.16 (+0.83%) | 2,431,100 |
31 Mar 2021 | CNY | 19.69 | 19.88 | 19.08 | 19.25 | 19.25 | -0.33 (-1.69%) | 3,711,262 |
30 Mar 2021 | CNY | 20.19 | 20.38 | 19.14 | 19.58 | 19.58 | -0.62 (-3.07%) | 4,611,800 |
29 Mar 2021 | CNY | 20.16 | 20.57 | 20.1 | 20.2 | 20.2 | -0.11 (-0.54%) | 1,785,000 |
26 Mar 2021 | CNY | 20.56 | 20.98 | 20.16 | 20.31 | 20.31 | -0.29 (-1.41%) | 1,889,500 |
25 Mar 2021 | CNY | 21.36 | 21.42 | 20.42 | 20.6 | 20.6 | -0.76 (-3.56%) | 2,740,050 |
24 Mar 2021 | CNY | 21.05 | 22.17 | 21 | 21.36 | 21.36 | +0.05 (+0.23%) | 3,735,008 |
23 Mar 2021 | CNY | 21.04 | 21.64 | 20.94 | 21.31 | 21.31 | +0.21 (+1.00%) | 3,961,426 |
22 Mar 2021 | CNY | 20.46 | 21.28 | 20.32 | 21.1 | 21.1 | +0.59 (+2.88%) | 4,731,925 |
19 Mar 2021 | CNY | 19.7 | 20.95 | 19.61 | 20.51 | 20.51 | +0.46 (+2.29%) | 5,189,658 |
18 Mar 2021 | CNY | 19.82 | 20.1 | 19.72 | 20.05 | 20.05 | +0.29 (+1.47%) | 4,111,002 |
17 Mar 2021 | CNY | 19.89 | 20.21 | 19.3 | 19.76 | 19.76 | -0.23 (-1.15%) | 3,041,119 |
16 Mar 2021 | CNY | 19.78 | 20.18 | 19.55 | 19.99 | 19.99 | +0.13 (+0.65%) | 3,801,135 |
15 Mar 2021 | CNY | 19.93 | 19.93 | 19.36 | 19.86 | 19.86 | -0.02 (-0.10%) | 2,598,105 |
12 Mar 2021 | CNY | 19.85 | 20.2 | 19.5 | 19.88 | 19.88 | +0.02 (+0.10%) | 2,320,958 |
11 Mar 2021 | CNY | 18.31 | 19.88 | 18.21 | 19.86 | 19.86 | +1.56 (+8.52%) | 5,366,118 |
10 Mar 2021 | CNY | 18.82 | 18.99 | 17.99 | 18.3 | 18.3 | -0.3 (-1.61%) | 3,988,239 |
9 Mar 2021 | CNY | 19.92 | 19.92 | 18.6 | 18.6 | 18.6 | -1.24 (-6.25%) | 3,864,200 |
8 Mar 2021 | CNY | 19.71 | 20.16 | 19.28 | 19.84 | 19.84 | +0.17 (+0.86%) | 3,912,844 |
5 Mar 2021 | CNY | 19.19 | 19.9 | 18.9 | 19.67 | 19.67 | +0.52 (+2.72%) | 3,466,999 |
4 Mar 2021 | CNY | 19.3 | 19.8 | 18.97 | 19.15 | 19.15 | -0.25 (-1.29%) | 2,722,700 |
3 Mar 2021 | CNY | 19.09 | 19.5 | 18.5 | 19.4 | 19.4 | +0.17 (+0.88%) | 4,114,294 |
2 Mar 2021 | CNY | 20.22 | 20.22 | 18.94 | 19.23 | 19.23 | -1 (-4.94%) | 6,744,731 |
1 Mar 2021 | CNY | 18.87 | 20.3 | 18.87 | 20.23 | 20.23 | +1.51 (+8.07%) | 6,815,021 |
26 Feb 2021 | CNY | 18.41 | 18.96 | 18.2 | 18.72 | 18.72 | +0.13 (+0.70%) | 4,558,200 |
25 Feb 2021 | CNY | 17.62 | 18.73 | 17.57 | 18.59 | 18.59 | +1.17 (+6.72%) | 7,399,900 |
24 Feb 2021 | CNY | 17.79 | 18.25 | 17.31 | 17.42 | 17.42 | -0.38 (-2.13%) | 4,400,820 |