Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 20.52 | 20.6 | 20.08 | 20.5 | 20.5 | +0.32 (+1.59%) | 239,150 |
2 Mar 2021 | CNY | 20.38 | 20.58 | 20.04 | 20.18 | 20.18 | -0.15 (-0.74%) | 197,100 |
1 Mar 2021 | CNY | 19.98 | 20.46 | 19.98 | 20.33 | 20.33 | +0.45 (+2.26%) | 289,700 |
26 Feb 2021 | CNY | 19.68 | 20.15 | 19.3 | 19.88 | 19.88 | +0.19 (+0.96%) | 238,399 |
25 Feb 2021 | CNY | 20.28 | 20.28 | 19.69 | 19.69 | 19.69 | -0.79 (-3.86%) | 303,899 |
24 Feb 2021 | CNY | 20.15 | 20.5 | 19.87 | 20.48 | 20.48 | +0.48 (+2.40%) | 425,799 |
23 Feb 2021 | CNY | 20.31 | 20.52 | 19.9 | 20 | 20 | -0.3 (-1.48%) | 142,989 |
22 Feb 2021 | CNY | 19.97 | 20.7 | 19.9 | 20.3 | 20.3 | +0.45 (+2.27%) | 319,500 |
19 Feb 2021 | CNY | 19.3 | 19.94 | 19.2 | 19.85 | 19.85 | +0.55 (+2.85%) | 183,600 |
18 Feb 2021 | CNY | 18.86 | 19.33 | 18.86 | 19.3 | 19.3 | +0.55 (+2.93%) | 178,159 |
10 Feb 2021 | CNY | 18.62 | 18.81 | 18.62 | 18.75 | 18.75 | +0.1 (+0.54%) | 127,500 |
9 Feb 2021 | CNY | 18.41 | 18.67 | 18.38 | 18.65 | 18.65 | +0.22 (+1.19%) | 140,000 |
8 Feb 2021 | CNY | 18.52 | 18.67 | 18.36 | 18.43 | 18.43 | -0.18 (-0.97%) | 175,800 |
5 Feb 2021 | CNY | 18.8 | 19.17 | 18.6 | 18.61 | 18.61 | -0.52 (-2.72%) | 267,259 |
4 Feb 2021 | CNY | 19.8 | 19.86 | 18.8 | 19.13 | 19.13 | -0.04 (-0.21%) | 750,659 |
3 Feb 2021 | CNY | 19.13 | 19.35 | 18.42 | 19.17 | 19.17 | -0.02 (-0.10%) | 493,743 |
2 Feb 2021 | CNY | 18.95 | 19.28 | 18.66 | 19.19 | 19.19 | +0.21 (+1.11%) | 544,379 |
1 Feb 2021 | CNY | 18.98 | 19.23 | 18.85 | 18.98 | 18.98 | +0.1 (+0.53%) | 192,500 |
29 Jan 2021 | CNY | 19.36 | 19.58 | 18.7 | 18.88 | 18.88 | -0.51 (-2.63%) | 339,879 |
28 Jan 2021 | CNY | 19.2 | 19.85 | 19.2 | 19.39 | 19.39 | -0.39 (-1.97%) | 298,579 |
27 Jan 2021 | CNY | 20.49 | 20.66 | 19.78 | 19.78 | 19.78 | +0.2 (+1.02%) | 636,100 |
26 Jan 2021 | CNY | 20.01 | 20.01 | 19.43 | 19.58 | 19.58 | -0.42 (-2.10%) | 255,400 |
25 Jan 2021 | CNY | 20.21 | 20.21 | 19.28 | 20 | 20 | -0.03 (-0.15%) | 580,500 |
22 Jan 2021 | CNY | 20.49 | 20.49 | 20.03 | 20.03 | 20.03 | -0.53 (-2.58%) | 228,933 |
21 Jan 2021 | CNY | 20.39 | 20.74 | 20.39 | 20.56 | 20.56 | +0.17 (+0.83%) | 183,200 |
20 Jan 2021 | CNY | 20.42 | 20.73 | 20.15 | 20.39 | 20.39 | -0.03 (-0.15%) | 176,395 |
19 Jan 2021 | CNY | 20.22 | 20.5 | 20.22 | 20.42 | 20.42 | +0.2 (+0.99%) | 222,600 |
18 Jan 2021 | CNY | 19.91 | 20.4 | 19.9 | 20.22 | 20.22 | +0.34 (+1.71%) | 215,000 |
15 Jan 2021 | CNY | 19.38 | 19.97 | 19.38 | 19.88 | 19.88 | +0.38 (+1.95%) | 197,200 |
14 Jan 2021 | CNY | 19.53 | 19.61 | 19.28 | 19.5 | 19.5 | +0.11 (+0.57%) | 185,900 |