Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2021 | CNY | 16.42 | 16.69 | 15.41 | 15.41 | 15.41 | -1.71 (-9.99%) | 6,935,675 |
23 Apr 2021 | CNY | 18.93 | 19.28 | 17.1 | 17.12 | 17.12 | -1.43 (-7.71%) | 8,169,889 |
22 Apr 2021 | CNY | 17.58 | 18.58 | 17.25 | 18.55 | 18.55 | +0.31 (+1.70%) | 6,476,891 |
21 Apr 2021 | CNY | 17.1 | 18.49 | 17.1 | 18.24 | 18.24 | +1.1 (+6.42%) | 7,404,906 |
20 Apr 2021 | CNY | 17.08 | 17.49 | 17 | 17.14 | 17.14 | -0.16 (-0.92%) | 5,230,600 |
19 Apr 2021 | CNY | 17.26 | 17.5 | 16.82 | 17.3 | 17.3 | -0.89 (-4.89%) | 8,382,214 |
16 Apr 2021 | CNY | 18.24 | 19.5 | 18.19 | 18.19 | 18.19 | -2.02 (-10.00%) | 12,312,700 |
15 Apr 2021 | CNY | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | +1.84 (+10.02%) | 6,981,642 |
14 Apr 2021 | CNY | 16.76 | 18.37 | 16.76 | 18.37 | 18.37 | +1.67 (+10.00%) | 2,897,899 |
13 Apr 2021 | CNY | 16.97 | 17.36 | 16.2 | 16.7 | 16.7 | -0.4 (-2.34%) | 3,977,656 |
12 Apr 2021 | CNY | 17.3 | 17.61 | 16.83 | 17.1 | 17.1 | -0.15 (-0.87%) | 4,972,022 |
9 Apr 2021 | CNY | 16.38 | 17.8 | 16.26 | 17.25 | 17.25 | +0.75 (+4.55%) | 6,810,981 |
8 Apr 2021 | CNY | 16.51 | 17.28 | 16.5 | 16.5 | 16.5 | -0.19 (-1.14%) | 5,577,714 |
7 Apr 2021 | CNY | 16.58 | 16.92 | 16.05 | 16.69 | 16.69 | +0.14 (+0.85%) | 5,156,084 |
6 Apr 2021 | CNY | 16.29 | 16.72 | 16.11 | 16.55 | 16.55 | +0.05 (+0.30%) | 2,879,670 |
2 Apr 2021 | CNY | 16.17 | 16.89 | 15.88 | 16.5 | 16.5 | -0.13 (-0.78%) | 4,878,253 |
1 Apr 2021 | CNY | 15.41 | 16.97 | 15.41 | 16.63 | 16.63 | +0.93 (+5.92%) | 6,440,424 |
31 Mar 2021 | CNY | 15.82 | 16.68 | 15.6 | 15.7 | 15.7 | +0.48 (+3.15%) | 6,017,624 |
30 Mar 2021 | CNY | 15.25 | 15.37 | 14.98 | 15.22 | 15.22 | -0.04 (-0.26%) | 1,272,853 |
29 Mar 2021 | CNY | 15.06 | 15.38 | 14.9 | 15.26 | 15.26 | +0.18 (+1.19%) | 1,364,300 |
26 Mar 2021 | CNY | 15.05 | 15.27 | 14.86 | 15.08 | 15.08 | +0.1 (+0.67%) | 1,125,706 |
25 Mar 2021 | CNY | 15.19 | 15.3 | 14.98 | 14.98 | 14.98 | -0.16 (-1.06%) | 1,112,088 |
24 Mar 2021 | CNY | 15.14 | 15.25 | 14.95 | 15.14 | 15.14 | +0.06 (+0.40%) | 1,058,300 |
23 Mar 2021 | CNY | 15.51 | 15.54 | 15.05 | 15.08 | 15.08 | -0.47 (-3.02%) | 1,531,469 |
22 Mar 2021 | CNY | 15.28 | 15.55 | 15.2 | 15.55 | 15.55 | +0.31 (+2.03%) | 2,138,616 |
19 Mar 2021 | CNY | 15.1 | 15.5 | 14.97 | 15.24 | 15.24 | +0.2 (+1.33%) | 2,290,908 |
18 Mar 2021 | CNY | 14.92 | 15.22 | 14.79 | 15.04 | 15.04 | +0.12 (+0.80%) | 1,491,008 |
17 Mar 2021 | CNY | 14.65 | 15.08 | 14.6 | 14.92 | 14.92 | +0.3 (+2.05%) | 1,252,808 |
16 Mar 2021 | CNY | 14.44 | 14.7 | 14.43 | 14.62 | 14.62 | +0.24 (+1.67%) | 808,000 |
15 Mar 2021 | CNY | 14.58 | 14.63 | 14.26 | 14.38 | 14.38 | -0.22 (-1.51%) | 860,718 |