Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2021 | CNY | 15.5 | 15.77 | 15.14 | 15.17 | 15.17 | -0.53 (-3.38%) | 4,561,050 |
7 Apr 2021 | CNY | 15.13 | 15.73 | 14.97 | 15.7 | 15.7 | +0.46 (+3.02%) | 5,376,135 |
6 Apr 2021 | CNY | 15.43 | 15.6 | 15.07 | 15.24 | 15.24 | -0.21 (-1.36%) | 4,201,655 |
2 Apr 2021 | CNY | 14.64 | 15.78 | 14.51 | 15.45 | 15.45 | +0.68 (+4.60%) | 7,173,303 |
1 Apr 2021 | CNY | 14.96 | 15 | 14.54 | 14.77 | 14.77 | -0.23 (-1.53%) | 3,036,968 |
31 Mar 2021 | CNY | 15.07 | 15.13 | 14.7 | 15 | 15 | -0.15 (-0.99%) | 3,843,620 |
30 Mar 2021 | CNY | 14.68 | 15.18 | 14.53 | 15.15 | 15.15 | +0.47 (+3.20%) | 5,691,149 |
29 Mar 2021 | CNY | 14.57 | 14.85 | 14.26 | 14.68 | 14.68 | +0.08 (+0.55%) | 3,158,500 |
26 Mar 2021 | CNY | 14.87 | 15.08 | 14.39 | 14.6 | 14.6 | -0.04 (-0.27%) | 3,141,590 |
25 Mar 2021 | CNY | 14.26 | 14.84 | 14.1 | 14.64 | 14.64 | +0.35 (+2.45%) | 3,858,537 |
24 Mar 2021 | CNY | 13.91 | 14.41 | 13.89 | 14.29 | 14.29 | +0.08 (+0.56%) | 2,317,120 |
23 Mar 2021 | CNY | 14.76 | 14.76 | 14.14 | 14.21 | 14.21 | -0.74 (-4.95%) | 4,055,279 |
22 Mar 2021 | CNY | 14.37 | 15.69 | 14.37 | 14.95 | 14.95 | +0.45 (+3.10%) | 6,076,821 |
19 Mar 2021 | CNY | 14.3 | 14.67 | 14.14 | 14.5 | 14.5 | -0.17 (-1.16%) | 4,094,670 |
18 Mar 2021 | CNY | 15.1 | 15.1 | 14.21 | 14.67 | 14.67 | -0.09 (-0.61%) | 8,330,199 |
17 Mar 2021 | CNY | 13.42 | 14.76 | 13.36 | 14.76 | 14.76 | +1.34 (+9.99%) | 4,079,552 |
16 Mar 2021 | CNY | 13.22 | 13.48 | 13.2 | 13.42 | 13.42 | +0.21 (+1.59%) | 1,017,970 |
15 Mar 2021 | CNY | 13.3 | 13.38 | 13.15 | 13.21 | 13.21 | -0.1 (-0.75%) | 763,265 |
12 Mar 2021 | CNY | 13.45 | 13.53 | 13.28 | 13.31 | 13.31 | -0.23 (-1.70%) | 1,097,077 |
11 Mar 2021 | CNY | 13.5 | 13.59 | 13.31 | 13.54 | 13.54 | -0.1 (-0.73%) | 1,384,500 |
10 Mar 2021 | CNY | 13.2 | 13.95 | 13.08 | 13.64 | 13.64 | +0.48 (+3.65%) | 2,226,124 |
9 Mar 2021 | CNY | 13.63 | 13.63 | 13 | 13.16 | 13.16 | -0.47 (-3.45%) | 1,886,000 |
8 Mar 2021 | CNY | 13.82 | 13.86 | 13.6 | 13.63 | 13.63 | -0.17 (-1.23%) | 1,383,600 |
5 Mar 2021 | CNY | 13.56 | 13.83 | 13.52 | 13.8 | 13.8 | +0.12 (+0.88%) | 1,163,670 |
4 Mar 2021 | CNY | 13.89 | 13.89 | 13.6 | 13.68 | 13.68 | -0.15 (-1.08%) | 1,305,000 |
3 Mar 2021 | CNY | 13.72 | 13.9 | 13.54 | 13.83 | 13.83 | +0.09 (+0.66%) | 1,350,500 |
2 Mar 2021 | CNY | 13.97 | 13.97 | 13.65 | 13.74 | 13.74 | -0.21 (-1.51%) | 1,402,840 |
1 Mar 2021 | CNY | 13.86 | 13.98 | 13.76 | 13.95 | 13.95 | +0.16 (+1.16%) | 1,336,608 |
26 Feb 2021 | CNY | 13.65 | 13.83 | 13.4 | 13.79 | 13.79 | +0.09 (+0.66%) | 1,422,638 |
25 Feb 2021 | CNY | 13.95 | 13.95 | 13.62 | 13.7 | 13.7 | -0.2 (-1.44%) | 1,735,868 |