Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | CNY | 21.03 | 21.53 | 18.91 | 18.91 | 18.91 | -2.1 (-10.00%) | 16,149,422 |
1 Mar 2021 | CNY | 21.05 | 21.9 | 20.49 | 21.01 | 21.01 | -0.16 (-0.76%) | 12,400,920 |
26 Feb 2021 | CNY | 19.95 | 21.44 | 19 | 21.17 | 21.17 | +0.9 (+4.44%) | 14,033,515 |
25 Feb 2021 | CNY | 19.85 | 20.57 | 19.58 | 20.27 | 20.27 | +0.49 (+2.48%) | 9,869,900 |
24 Feb 2021 | CNY | 19.43 | 20.4 | 19 | 19.78 | 19.78 | +0.28 (+1.44%) | 12,348,322 |
23 Feb 2021 | CNY | 19 | 19.77 | 18.5 | 19.5 | 19.5 | +0.32 (+1.67%) | 10,140,860 |
22 Feb 2021 | CNY | 19.67 | 19.8 | 18.88 | 19.18 | 19.18 | -0.85 (-4.24%) | 13,127,132 |
19 Feb 2021 | CNY | 19.89 | 20.17 | 19.36 | 20.03 | 20.03 | +0.05 (+0.25%) | 8,955,472 |
18 Feb 2021 | CNY | 19.79 | 20.42 | 18.83 | 19.98 | 19.98 | +0.14 (+0.71%) | 15,647,792 |
10 Feb 2021 | CNY | 20.98 | 20.98 | 19.65 | 19.84 | 19.84 | -1.32 (-6.24%) | 17,871,419 |
9 Feb 2021 | CNY | 19.51 | 21.68 | 19.51 | 21.16 | 21.16 | +0.92 (+4.55%) | 18,561,785 |
8 Feb 2021 | CNY | 20.68 | 20.78 | 18.63 | 20.24 | 20.24 | -0.46 (-2.22%) | 29,781,697 |
5 Feb 2021 | CNY | 19.28 | 20.7 | 19.07 | 20.7 | 20.7 | +1.88 (+9.99%) | 36,706,225 |
4 Feb 2021 | CNY | 17.09 | 19.06 | 16.88 | 18.82 | 18.82 | +1.49 (+8.60%) | 24,978,203 |
3 Feb 2021 | CNY | 17.26 | 17.6 | 16.62 | 17.33 | 17.33 | +0.24 (+1.40%) | 12,727,260 |
2 Feb 2021 | CNY | 16.97 | 17.4 | 16.26 | 17.09 | 17.09 | +0.06 (+0.35%) | 11,732,486 |
1 Feb 2021 | CNY | 16.65 | 17.8 | 16.44 | 17.03 | 17.03 | +0.44 (+2.65%) | 11,191,371 |
29 Jan 2021 | CNY | 17.07 | 17.32 | 16.15 | 16.59 | 16.59 | -0.33 (-1.95%) | 8,195,151 |
28 Jan 2021 | CNY | 17.46 | 17.85 | 16.9 | 16.92 | 16.92 | -0.82 (-4.62%) | 7,106,996 |
27 Jan 2021 | CNY | 17.95 | 18.42 | 17.31 | 17.74 | 17.74 | -0.21 (-1.17%) | 8,784,400 |
26 Jan 2021 | CNY | 17.88 | 18.75 | 17.33 | 17.95 | 17.95 | +0.04 (+0.22%) | 12,556,146 |
25 Jan 2021 | CNY | 17.55 | 18.68 | 17.31 | 17.91 | 17.91 | +0.67 (+3.89%) | 16,486,163 |
22 Jan 2021 | CNY | 16.83 | 17.28 | 16.72 | 17.24 | 17.24 | +0.32 (+1.89%) | 8,401,572 |
21 Jan 2021 | CNY | 16.79 | 17.11 | 16.52 | 16.92 | 16.92 | +0.29 (+1.74%) | 9,356,180 |
20 Jan 2021 | CNY | 16.38 | 16.63 | 16.12 | 16.63 | 16.63 | +0.38 (+2.34%) | 7,836,640 |
19 Jan 2021 | CNY | 16.28 | 16.95 | 16.2 | 16.25 | 16.25 | -0.16 (-0.98%) | 12,838,242 |
18 Jan 2021 | CNY | 15.17 | 16.5 | 15.15 | 16.41 | 16.41 | +1.19 (+7.82%) | 14,311,714 |
15 Jan 2021 | CNY | 15.52 | 15.75 | 15.04 | 15.22 | 15.22 | -0.37 (-2.37%) | 8,571,674 |
14 Jan 2021 | CNY | 14.19 | 15.59 | 14.1 | 15.59 | 15.59 | +1.42 (+10.02%) | 14,445,819 |
13 Jan 2021 | CNY | 14.19 | 14.79 | 13.92 | 14.17 | 14.17 | -0.02 (-0.14%) | 7,872,781 |