Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | CNY | 16.03 | 16.2 | 15.86 | 16.06 | 16.06 | +0.01 (+0.06%) | 678,736 |
14 Apr 2021 | CNY | 16.1 | 16.24 | 15.87 | 16.05 | 16.05 | -0.15 (-0.93%) | 937,784 |
13 Apr 2021 | CNY | 16.4 | 16.5 | 16.07 | 16.2 | 16.2 | -0.17 (-1.04%) | 951,450 |
12 Apr 2021 | CNY | 16.37 | 16.71 | 16.32 | 16.37 | 16.37 | 0.0 (0.0%) | 927,736 |
9 Apr 2021 | CNY | 16.75 | 16.75 | 16.26 | 16.37 | 16.37 | -0.25 (-1.50%) | 1,098,000 |
8 Apr 2021 | CNY | 16.9 | 16.9 | 16.51 | 16.62 | 16.62 | -0.07 (-0.42%) | 974,422 |
7 Apr 2021 | CNY | 16.78 | 16.82 | 16.58 | 16.69 | 16.69 | -0.09 (-0.54%) | 855,061 |
6 Apr 2021 | CNY | 16.34 | 16.92 | 16.34 | 16.78 | 16.78 | +0.48 (+2.94%) | 1,836,052 |
2 Apr 2021 | CNY | 16.4 | 16.4 | 16.09 | 16.3 | 16.3 | -0.03 (-0.18%) | 853,900 |
1 Apr 2021 | CNY | 16.46 | 16.7 | 16.26 | 16.33 | 16.33 | -0.11 (-0.67%) | 1,098,200 |
31 Mar 2021 | CNY | 16.18 | 16.56 | 16.04 | 16.44 | 16.44 | +0.24 (+1.48%) | 1,230,327 |
30 Mar 2021 | CNY | 16.15 | 16.45 | 16.06 | 16.2 | 16.2 | -0.06 (-0.37%) | 821,699 |
29 Mar 2021 | CNY | 16.4 | 16.46 | 16.07 | 16.26 | 16.26 | +0.07 (+0.43%) | 1,394,447 |
26 Mar 2021 | CNY | 15.61 | 16.48 | 15.61 | 16.19 | 16.19 | +0.31 (+1.95%) | 2,202,166 |
25 Mar 2021 | CNY | 15.42 | 16.12 | 15.42 | 15.88 | 15.88 | +0.13 (+0.83%) | 2,603,271 |
24 Mar 2021 | CNY | 15.55 | 15.85 | 15.4 | 15.75 | 15.75 | -0.15 (-0.94%) | 1,826,900 |
23 Mar 2021 | CNY | 15.52 | 15.95 | 15.52 | 15.9 | 15.9 | +0.28 (+1.79%) | 1,667,567 |
22 Mar 2021 | CNY | 15.5 | 15.92 | 15.45 | 15.62 | 15.62 | -0.12 (-0.76%) | 2,319,499 |
19 Mar 2021 | CNY | 15.58 | 16.16 | 15.58 | 15.74 | 15.74 | +0.5 (+3.28%) | 2,325,863 |
18 Mar 2021 | CNY | 15.05 | 15.35 | 14.99 | 15.24 | 15.24 | +0.04 (+0.26%) | 1,484,356 |
17 Mar 2021 | CNY | 15.39 | 15.4 | 15.09 | 15.2 | 15.2 | -0.01 (-0.07%) | 876,934 |
16 Mar 2021 | CNY | 15.19 | 15.38 | 15 | 15.21 | 15.21 | -0.02 (-0.13%) | 1,515,216 |
15 Mar 2021 | CNY | 15.43 | 15.69 | 15.2 | 15.23 | 15.23 | -0.19 (-1.23%) | 1,356,800 |
12 Mar 2021 | CNY | 15.75 | 15.75 | 15.1 | 15.42 | 15.42 | -0.29 (-1.85%) | 1,682,734 |
11 Mar 2021 | CNY | 15.86 | 15.86 | 15.4 | 15.71 | 15.71 | -0.05 (-0.32%) | 1,157,857 |
10 Mar 2021 | CNY | 16.18 | 16.25 | 15.55 | 15.76 | 15.76 | -0.3 (-1.87%) | 1,415,051 |
9 Mar 2021 | CNY | 16.37 | 16.65 | 16.03 | 16.06 | 16.06 | -0.39 (-2.37%) | 2,061,900 |
8 Mar 2021 | CNY | 16 | 16.74 | 16 | 16.45 | 16.45 | +0.2 (+1.23%) | 2,875,091 |
5 Mar 2021 | CNY | 15.71 | 16.35 | 15.66 | 16.25 | 16.25 | +0.38 (+2.39%) | 1,934,301 |
4 Mar 2021 | CNY | 16.27 | 16.65 | 15.82 | 15.87 | 15.87 | -0.4 (-2.46%) | 2,459,263 |