Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2021 | CNY | 39.39 | 39.5 | 38.83 | 39.46 | 39.46 | +0.06 (+0.15%) | 1,127,936 |
31 Dec 2020 | CNY | 39.07 | 39.46 | 38.8 | 39.4 | 39.4 | +0.61 (+1.57%) | 735,576 |
30 Dec 2020 | CNY | 39.25 | 39.25 | 38.4 | 38.79 | 38.79 | -0.41 (-1.05%) | 845,407 |
29 Dec 2020 | CNY | 37.5 | 39.91 | 37.5 | 39.2 | 39.2 | +1.59 (+4.23%) | 1,363,298 |
28 Dec 2020 | CNY | 37.8 | 37.8 | 36.71 | 37.61 | 37.61 | -0.25 (-0.66%) | 625,544 |
25 Dec 2020 | CNY | 37 | 37.99 | 36.77 | 37.86 | 37.86 | +0.8 (+2.16%) | 490,730 |
24 Dec 2020 | CNY | 38.15 | 38.29 | 36.91 | 37.06 | 37.06 | -1.3 (-3.39%) | 867,594 |
23 Dec 2020 | CNY | 38.31 | 38.59 | 37.68 | 38.36 | 38.36 | +0.05 (+0.13%) | 650,509 |
22 Dec 2020 | CNY | 38.9 | 38.97 | 38.05 | 38.31 | 38.31 | -0.62 (-1.59%) | 685,255 |
21 Dec 2020 | CNY | 38.01 | 39.37 | 37.9 | 38.93 | 38.93 | +0.73 (+1.91%) | 784,423 |
18 Dec 2020 | CNY | 38.45 | 39.15 | 38.15 | 38.2 | 38.2 | -0.22 (-0.57%) | 630,877 |
17 Dec 2020 | CNY | 38.14 | 38.5 | 37.33 | 38.42 | 38.42 | +0.28 (+0.73%) | 871,545 |
16 Dec 2020 | CNY | 38.98 | 39.17 | 38 | 38.14 | 38.14 | -0.87 (-2.23%) | 603,368 |
15 Dec 2020 | CNY | 39.41 | 39.41 | 38.71 | 39.01 | 39.01 | -0.13 (-0.33%) | 390,021 |
14 Dec 2020 | CNY | 38.21 | 39.31 | 37.85 | 39.14 | 39.14 | +0.93 (+2.43%) | 813,534 |
11 Dec 2020 | CNY | 39.13 | 39.33 | 37.81 | 38.21 | 38.21 | -0.9 (-2.30%) | 2,002,871 |
10 Dec 2020 | CNY | 39.7 | 39.7 | 38.69 | 39.11 | 39.11 | -0.24 (-0.61%) | 1,629,062 |
9 Dec 2020 | CNY | 40.18 | 40.55 | 39.2 | 39.35 | 39.35 | -0.97 (-2.41%) | 1,230,010 |
8 Dec 2020 | CNY | 40.83 | 41.2 | 40.09 | 40.32 | 40.32 | -0.65 (-1.59%) | 857,012 |
7 Dec 2020 | CNY | 42.38 | 42.38 | 40.75 | 40.97 | 40.97 | -1.05 (-2.50%) | 1,033,135 |
4 Dec 2020 | CNY | 42.32 | 42.42 | 41.55 | 42.02 | 42.02 | -0.09 (-0.21%) | 866,662 |
3 Dec 2020 | CNY | 42.63 | 42.97 | 42.05 | 42.11 | 42.11 | -0.65 (-1.52%) | 626,603 |
2 Dec 2020 | CNY | 43.2 | 43.34 | 42.62 | 42.76 | 42.76 | -0.42 (-0.97%) | 835,199 |
1 Dec 2020 | CNY | 43.22 | 43.5 | 42.81 | 43.18 | 43.18 | +0.09 (+0.21%) | 628,562 |
30 Nov 2020 | CNY | 43 | 43.38 | 42.6 | 43.09 | 43.09 | +0.33 (+0.77%) | 580,254 |
27 Nov 2020 | CNY | 42.4 | 43.1 | 42.4 | 42.76 | 42.76 | +0.26 (+0.61%) | 532,912 |
26 Nov 2020 | CNY | 42.01 | 42.88 | 41.96 | 42.5 | 42.5 | +0.09 (+0.21%) | 515,895 |
25 Nov 2020 | CNY | 42.34 | 42.86 | 42.22 | 42.41 | 42.41 | -0.02 (-0.05%) | 555,731 |
24 Nov 2020 | CNY | 42.46 | 42.77 | 42.18 | 42.43 | 42.43 | +0.02 (+0.05%) | 608,266 |
23 Nov 2020 | CNY | 43.8 | 44.18 | 41.8 | 42.41 | 42.41 | -1.39 (-3.17%) | 1,693,411 |