Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 22 | 22.01 | 21.21 | 21.24 | 21.24 | -0.76 (-3.45%) | 2,359,900 |
12 Jan 2021 | CNY | 22.11 | 22.28 | 21.71 | 22 | 22 | -0.1 (-0.45%) | 1,782,314 |
11 Jan 2021 | CNY | 22.6 | 22.65 | 21.83 | 22.1 | 22.1 | -0.58 (-2.56%) | 2,048,715 |
8 Jan 2021 | CNY | 22.31 | 22.8 | 21.85 | 22.68 | 22.68 | +0.17 (+0.76%) | 1,696,298 |
7 Jan 2021 | CNY | 23.43 | 23.43 | 22.2 | 22.51 | 22.51 | -0.96 (-4.09%) | 3,158,615 |
6 Jan 2021 | CNY | 23.89 | 23.95 | 23.43 | 23.47 | 23.47 | -0.43 (-1.80%) | 1,825,515 |
5 Jan 2021 | CNY | 23.2 | 23.93 | 23.15 | 23.9 | 23.9 | +0.51 (+2.18%) | 2,214,011 |
4 Jan 2021 | CNY | 23.4 | 23.58 | 23 | 23.39 | 23.39 | +0.05 (+0.21%) | 2,074,824 |
31 Dec 2020 | CNY | 22.8 | 23.43 | 22.75 | 23.34 | 23.34 | +0.62 (+2.73%) | 1,676,500 |
30 Dec 2020 | CNY | 22.36 | 22.97 | 22.36 | 22.72 | 22.72 | +0.12 (+0.53%) | 1,335,075 |
29 Dec 2020 | CNY | 22.26 | 22.99 | 22.22 | 22.6 | 22.6 | +0.39 (+1.76%) | 1,659,787 |
28 Dec 2020 | CNY | 22.55 | 22.65 | 22.12 | 22.21 | 22.21 | -0.34 (-1.51%) | 1,504,093 |
25 Dec 2020 | CNY | 22.38 | 22.85 | 22.14 | 22.55 | 22.55 | +0.15 (+0.67%) | 1,470,590 |
24 Dec 2020 | CNY | 23.53 | 23.65 | 22.28 | 22.4 | 22.4 | -1.15 (-4.88%) | 3,806,953 |
23 Dec 2020 | CNY | 23.8 | 24 | 23.19 | 23.55 | 23.55 | -0.26 (-1.09%) | 2,555,130 |
22 Dec 2020 | CNY | 24.32 | 24.57 | 23.8 | 23.81 | 23.81 | -0.61 (-2.50%) | 2,334,938 |
21 Dec 2020 | CNY | 24.37 | 24.69 | 24.03 | 24.42 | 24.42 | +0.04 (+0.16%) | 1,939,221 |
18 Dec 2020 | CNY | 24.83 | 25.12 | 24.35 | 24.38 | 24.38 | -0.55 (-2.21%) | 2,753,183 |
17 Dec 2020 | CNY | 25.49 | 25.49 | 24.28 | 24.93 | 24.93 | -0.53 (-2.08%) | 3,039,753 |
16 Dec 2020 | CNY | 25.93 | 25.93 | 25.32 | 25.46 | 25.46 | -0.52 (-2.00%) | 2,957,853 |
15 Dec 2020 | CNY | 26.3 | 26.3 | 25.82 | 25.98 | 25.98 | -0.47 (-1.78%) | 2,282,784 |
14 Dec 2020 | CNY | 26.12 | 26.46 | 26.06 | 26.45 | 26.45 | +0.28 (+1.07%) | 1,823,100 |
11 Dec 2020 | CNY | 26.06 | 26.28 | 25.8 | 26.17 | 26.17 | +0.11 (+0.42%) | 2,498,734 |
10 Dec 2020 | CNY | 25.94 | 26.19 | 25.88 | 26.06 | 26.06 | +0.12 (+0.46%) | 1,307,611 |
9 Dec 2020 | CNY | 26.23 | 26.23 | 25.9 | 25.94 | 25.94 | -0.07 (-0.27%) | 1,750,379 |
8 Dec 2020 | CNY | 26.09 | 26.33 | 26.01 | 26.01 | 26.01 | -0.07 (-0.27%) | 2,393,100 |
7 Dec 2020 | CNY | 26.69 | 26.69 | 26.01 | 26.08 | 26.08 | -0.55 (-2.07%) | 3,729,300 |
4 Dec 2020 | CNY | 26.41 | 26.74 | 26.35 | 26.63 | 26.63 | +0.17 (+0.64%) | 2,423,471 |
3 Dec 2020 | CNY | 27.12 | 27.12 | 26.45 | 26.46 | 26.46 | -0.61 (-2.25%) | 3,076,966 |
2 Dec 2020 | CNY | 26.98 | 27.25 | 26.77 | 27.07 | 27.07 | +0.22 (+0.82%) | 2,329,797 |