Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 29.3 | 29.47 | 28.5 | 29.18 | 29.18 | -0.12 (-0.41%) | 524,910 |
2 Mar 2021 | CNY | 29.5 | 29.55 | 28.82 | 29.3 | 29.3 | +0.1 (+0.34%) | 589,684 |
1 Mar 2021 | CNY | 28.56 | 29.39 | 28.48 | 29.2 | 29.2 | +0.6 (+2.10%) | 871,019 |
26 Feb 2021 | CNY | 28.3 | 29.1 | 27.8 | 28.6 | 28.6 | +0.24 (+0.85%) | 823,282 |
25 Feb 2021 | CNY | 28.9 | 29.14 | 28.33 | 28.36 | 28.36 | -0.26 (-0.91%) | 474,942 |
24 Feb 2021 | CNY | 28.6 | 29.8 | 28.6 | 28.62 | 28.62 | +0.46 (+1.63%) | 879,086 |
23 Feb 2021 | CNY | 28.6 | 29 | 28.01 | 28.16 | 28.16 | -0.29 (-1.02%) | 762,172 |
22 Feb 2021 | CNY | 27.35 | 29.28 | 27.33 | 28.45 | 28.45 | +1.17 (+4.29%) | 1,402,951 |
19 Feb 2021 | CNY | 26.5 | 27.4 | 26.14 | 27.28 | 27.28 | +0.75 (+2.83%) | 628,614 |
18 Feb 2021 | CNY | 26.11 | 26.79 | 26 | 26.53 | 26.53 | +0.68 (+2.63%) | 683,431 |
10 Feb 2021 | CNY | 26.1 | 26.65 | 25.78 | 25.85 | 25.85 | +0.04 (+0.15%) | 614,227 |
9 Feb 2021 | CNY | 25.48 | 26.35 | 25.48 | 25.81 | 25.81 | +0.11 (+0.43%) | 477,732 |
8 Feb 2021 | CNY | 26.01 | 26.36 | 25.15 | 25.7 | 25.7 | -0.3 (-1.15%) | 555,962 |
5 Feb 2021 | CNY | 26.43 | 27.15 | 25 | 26 | 26 | -0.43 (-1.63%) | 1,485,773 |
4 Feb 2021 | CNY | 27.38 | 27.57 | 26.25 | 26.43 | 26.43 | -1.13 (-4.10%) | 812,548 |
3 Feb 2021 | CNY | 28.02 | 28.02 | 27.18 | 27.56 | 27.56 | -0.7 (-2.48%) | 725,931 |
2 Feb 2021 | CNY | 28.05 | 28.5 | 27.9 | 28.26 | 28.26 | +0.03 (+0.11%) | 422,422 |
1 Feb 2021 | CNY | 28.22 | 28.6 | 27.65 | 28.23 | 28.23 | +0.03 (+0.11%) | 558,962 |
29 Jan 2021 | CNY | 28.69 | 28.85 | 28.1 | 28.2 | 28.2 | -0.49 (-1.71%) | 621,870 |
28 Jan 2021 | CNY | 28.67 | 29.53 | 28.38 | 28.69 | 28.69 | +0.06 (+0.21%) | 668,538 |
27 Jan 2021 | CNY | 28.85 | 29.3 | 28.35 | 28.63 | 28.63 | -0.17 (-0.59%) | 597,221 |
26 Jan 2021 | CNY | 28.8 | 29.48 | 28.6 | 28.8 | 28.8 | -0.11 (-0.38%) | 504,920 |
25 Jan 2021 | CNY | 29.78 | 29.83 | 28.8 | 28.91 | 28.91 | -0.92 (-3.08%) | 730,219 |
22 Jan 2021 | CNY | 30.76 | 30.8 | 29.51 | 29.83 | 29.83 | -1.35 (-4.33%) | 1,437,397 |
21 Jan 2021 | CNY | 29.54 | 31.92 | 29.03 | 31.18 | 31.18 | +1.58 (+5.34%) | 1,815,636 |
20 Jan 2021 | CNY | 30.16 | 30.16 | 29.29 | 29.6 | 29.6 | -0.55 (-1.82%) | 832,780 |
19 Jan 2021 | CNY | 29.71 | 30.98 | 29.71 | 30.15 | 30.15 | +0.42 (+1.41%) | 1,009,977 |
18 Jan 2021 | CNY | 30.8 | 30.8 | 29.5 | 29.73 | 29.73 | -0.47 (-1.56%) | 1,002,027 |
15 Jan 2021 | CNY | 30.28 | 31.31 | 30 | 30.2 | 30.2 | +0.25 (+0.83%) | 1,176,672 |
14 Jan 2021 | CNY | 28 | 30.69 | 27.86 | 29.95 | 29.95 | +1.93 (+6.89%) | 1,602,496 |