Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2021 | CNY | 84.29 | 84.29 | 82.58 | 82.98 | 82.98 | -0.87 (-1.04%) | 591,477 |
3 Mar 2021 | CNY | 82.02 | 84.57 | 81.7 | 83.85 | 83.85 | +1.57 (+1.91%) | 724,082 |
2 Mar 2021 | CNY | 84 | 85.58 | 81.81 | 82.28 | 82.28 | -2.42 (-2.86%) | 1,208,676 |
1 Mar 2021 | CNY | 84.17 | 86.41 | 84.02 | 84.7 | 84.7 | +0.7 (+0.83%) | 828,238 |
26 Feb 2021 | CNY | 86 | 86.95 | 83.83 | 84 | 84 | -3.22 (-3.69%) | 1,055,763 |
25 Feb 2021 | CNY | 90.03 | 91.36 | 87.08 | 87.22 | 87.22 | -2.6 (-2.89%) | 1,078,237 |
24 Feb 2021 | CNY | 88.57 | 91.46 | 87.59 | 89.82 | 89.82 | +0.36 (+0.40%) | 1,308,714 |
23 Feb 2021 | CNY | 88.88 | 89.76 | 87.48 | 89.46 | 89.46 | +0.17 (+0.19%) | 1,355,421 |
22 Feb 2021 | CNY | 81.75 | 90.35 | 81.75 | 89.29 | 89.29 | +8.69 (+10.78%) | 3,323,038 |
19 Feb 2021 | CNY | 78.34 | 81.44 | 78 | 80.6 | 80.6 | +2.01 (+2.56%) | 1,258,296 |
18 Feb 2021 | CNY | 77.56 | 79.86 | 76.11 | 78.59 | 78.59 | +1.71 (+2.22%) | 1,532,119 |
10 Feb 2021 | CNY | 76.93 | 77.76 | 76.61 | 76.88 | 76.88 | -0.05 (-0.06%) | 509,867 |
9 Feb 2021 | CNY | 75.7 | 77.75 | 75.2 | 76.93 | 76.93 | +1.2 (+1.58%) | 450,469 |
8 Feb 2021 | CNY | 75.51 | 76.73 | 75.04 | 75.73 | 75.73 | -0.47 (-0.62%) | 339,605 |
5 Feb 2021 | CNY | 75.5 | 77.59 | 75.5 | 76.2 | 76.2 | +0.95 (+1.26%) | 513,767 |
4 Feb 2021 | CNY | 77.99 | 78.41 | 74.51 | 75.25 | 75.25 | -3.05 (-3.90%) | 840,370 |
3 Feb 2021 | CNY | 79.1 | 79.62 | 78.21 | 78.3 | 78.3 | -0.79 (-1.00%) | 483,411 |
2 Feb 2021 | CNY | 79.4 | 80.5 | 78.99 | 79.09 | 79.09 | -0.22 (-0.28%) | 359,102 |
1 Feb 2021 | CNY | 78.5 | 79.99 | 78.5 | 79.31 | 79.31 | +0.31 (+0.39%) | 423,797 |
29 Jan 2021 | CNY | 81.31 | 82.12 | 78.91 | 79 | 79 | -2.31 (-2.84%) | 808,395 |
28 Jan 2021 | CNY | 82.03 | 82.81 | 81.26 | 81.31 | 81.31 | -1.36 (-1.65%) | 554,245 |
27 Jan 2021 | CNY | 84.05 | 84.05 | 82.31 | 82.67 | 82.67 | -1.33 (-1.58%) | 559,250 |
26 Jan 2021 | CNY | 84.36 | 84.85 | 83.51 | 84 | 84 | 0.0 (0.0%) | 367,838 |
25 Jan 2021 | CNY | 85.27 | 85.27 | 83.77 | 84 | 84 | -1.64 (-1.91%) | 762,200 |
22 Jan 2021 | CNY | 86.25 | 86.94 | 85.4 | 85.64 | 85.64 | -1.21 (-1.39%) | 683,111 |
21 Jan 2021 | CNY | 86.99 | 87.65 | 86 | 86.85 | 86.85 | -0.14 (-0.16%) | 587,526 |
20 Jan 2021 | CNY | 87.1 | 87.99 | 86.45 | 86.99 | 86.99 | -0.69 (-0.79%) | 459,824 |
19 Jan 2021 | CNY | 87.64 | 88.69 | 86.89 | 87.68 | 87.68 | +0.34 (+0.39%) | 479,756 |
18 Jan 2021 | CNY | 87.84 | 88.9 | 86.9 | 87.34 | 87.34 | -0.22 (-0.25%) | 568,645 |
15 Jan 2021 | CNY | 86.38 | 88.5 | 85.5 | 87.56 | 87.56 | +1.3 (+1.51%) | 747,681 |