Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 20.11 | 20.11 | 19.18 | 19.39 | 19.39 | -0.71 (-3.53%) | 344,000 |
12 Jan 2021 | CNY | 20.04 | 20.48 | 19.85 | 20.1 | 20.1 | +0.06 (+0.30%) | 199,900 |
11 Jan 2021 | CNY | 20.86 | 20.86 | 20 | 20.04 | 20.04 | -0.82 (-3.93%) | 314,700 |
8 Jan 2021 | CNY | 20.8 | 21.21 | 20.3 | 20.86 | 20.86 | -0.03 (-0.14%) | 230,300 |
7 Jan 2021 | CNY | 21.53 | 21.53 | 20.81 | 20.89 | 20.89 | -0.58 (-2.70%) | 439,700 |
6 Jan 2021 | CNY | 22.43 | 22.43 | 21.32 | 21.47 | 21.47 | -0.81 (-3.64%) | 438,400 |
5 Jan 2021 | CNY | 22.53 | 22.59 | 22.1 | 22.28 | 22.28 | -0.41 (-1.81%) | 257,200 |
4 Jan 2021 | CNY | 22.23 | 22.7 | 21 | 22.69 | 22.69 | +0.46 (+2.07%) | 559,400 |
31 Dec 2020 | CNY | 22.55 | 23.2 | 22.22 | 22.23 | 22.23 | -0.06 (-0.27%) | 829,179 |
30 Dec 2020 | CNY | 22.35 | 22.35 | 22.1 | 22.29 | 22.29 | +0.11 (+0.50%) | 196,700 |
29 Dec 2020 | CNY | 22.18 | 22.46 | 22.1 | 22.18 | 22.18 | 0.0 (0.0%) | 275,443 |
28 Dec 2020 | CNY | 22.89 | 22.89 | 22.18 | 22.18 | 22.18 | -0.68 (-2.97%) | 455,200 |
25 Dec 2020 | CNY | 22.62 | 23.13 | 22.33 | 22.86 | 22.86 | +0.12 (+0.53%) | 317,343 |
24 Dec 2020 | CNY | 23.36 | 23.37 | 22.3 | 22.74 | 22.74 | -0.7 (-2.99%) | 708,200 |
23 Dec 2020 | CNY | 23.8 | 23.82 | 23.22 | 23.44 | 23.44 | -0.21 (-0.89%) | 234,500 |
22 Dec 2020 | CNY | 23.75 | 23.98 | 23.41 | 23.65 | 23.65 | -0.12 (-0.50%) | 272,100 |
21 Dec 2020 | CNY | 23.56 | 23.95 | 23.5 | 23.77 | 23.77 | +0.05 (+0.21%) | 287,800 |
18 Dec 2020 | CNY | 25.69 | 25.78 | 23.7 | 23.72 | 23.72 | -0.6 (-2.47%) | 748,100 |
17 Dec 2020 | CNY | 23.66 | 24.43 | 23.39 | 24.32 | 24.32 | +0.64 (+2.70%) | 451,789 |
16 Dec 2020 | CNY | 24.36 | 24.56 | 23.5 | 23.68 | 23.68 | -0.72 (-2.95%) | 949,967 |
15 Dec 2020 | CNY | 26.28 | 26.7 | 24.07 | 24.4 | 24.4 | -1.89 (-7.19%) | 1,512,400 |
14 Dec 2020 | CNY | 25.65 | 26.3 | 25.58 | 26.29 | 26.29 | +0.53 (+2.06%) | 365,500 |
11 Dec 2020 | CNY | 26.04 | 26.1 | 25.33 | 25.76 | 25.76 | -0.18 (-0.69%) | 454,400 |
10 Dec 2020 | CNY | 26.02 | 26.3 | 25.87 | 25.94 | 25.94 | -0.21 (-0.80%) | 267,785 |
9 Dec 2020 | CNY | 26.7 | 26.7 | 26.06 | 26.15 | 26.15 | -0.23 (-0.87%) | 361,315 |
8 Dec 2020 | CNY | 24.8 | 26.66 | 24.8 | 26.38 | 26.38 | +0.52 (+2.01%) | 797,300 |
7 Dec 2020 | CNY | 26.2 | 26.31 | 25.56 | 25.86 | 25.86 | -0.38 (-1.45%) | 730,267 |
4 Dec 2020 | CNY | 26.63 | 26.63 | 26.11 | 26.24 | 26.24 | -0.29 (-1.09%) | 332,400 |
3 Dec 2020 | CNY | 26.63 | 26.74 | 26.42 | 26.53 | 26.53 | -0.11 (-0.41%) | 188,900 |
2 Dec 2020 | CNY | 26.74 | 27.14 | 26.37 | 26.64 | 26.64 | +0.11 (+0.41%) | 624,300 |