Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | CNY | 35.97 | 36.36 | 35.52 | 35.99 | 35.99 | +0.09 (+0.25%) | 868,158 |
6 Apr 2021 | CNY | 36.15 | 36.26 | 35.71 | 35.9 | 35.9 | 0.0 (0.0%) | 692,153 |
2 Apr 2021 | CNY | 35.31 | 36.2 | 35.31 | 35.9 | 35.9 | +0.23 (+0.64%) | 627,972 |
1 Apr 2021 | CNY | 38.2 | 38.2 | 35.66 | 35.67 | 35.67 | -2.41 (-6.33%) | 1,828,623 |
31 Mar 2021 | CNY | 37.97 | 38.5 | 37.1 | 38.08 | 38.08 | +0.2 (+0.53%) | 1,353,770 |
30 Mar 2021 | CNY | 37.08 | 38.06 | 36.75 | 37.88 | 37.88 | +0.69 (+1.86%) | 1,292,841 |
29 Mar 2021 | CNY | 37 | 37.6 | 36.5 | 37.19 | 37.19 | +0.12 (+0.32%) | 1,042,339 |
26 Mar 2021 | CNY | 35.66 | 37.44 | 35.11 | 37.07 | 37.07 | +2.02 (+5.76%) | 1,658,632 |
25 Mar 2021 | CNY | 35.4 | 35.8 | 35 | 35.05 | 35.05 | -0.5 (-1.41%) | 530,800 |
24 Mar 2021 | CNY | 36.06 | 36.6 | 35.38 | 35.55 | 35.55 | -1.07 (-2.92%) | 973,357 |
23 Mar 2021 | CNY | 37.98 | 38.67 | 36.5 | 36.62 | 36.62 | -1.17 (-3.10%) | 1,275,501 |
22 Mar 2021 | CNY | 37.48 | 38.18 | 37.21 | 37.79 | 37.79 | -0.21 (-0.55%) | 983,401 |
19 Mar 2021 | CNY | 36.61 | 38.5 | 36.54 | 38 | 38 | +1.16 (+3.15%) | 1,607,640 |
18 Mar 2021 | CNY | 36.53 | 37.3 | 36.25 | 36.84 | 36.84 | +0.31 (+0.85%) | 821,622 |
17 Mar 2021 | CNY | 36.15 | 36.69 | 35.8 | 36.53 | 36.53 | +0.38 (+1.05%) | 742,815 |
16 Mar 2021 | CNY | 36.71 | 36.9 | 36 | 36.15 | 36.15 | -0.47 (-1.28%) | 827,310 |
15 Mar 2021 | CNY | 36.13 | 36.95 | 36.06 | 36.62 | 36.62 | -0.08 (-0.22%) | 709,870 |
12 Mar 2021 | CNY | 38.5 | 38.5 | 36.6 | 36.7 | 36.7 | -1.72 (-4.48%) | 1,747,785 |
11 Mar 2021 | CNY | 39 | 39.28 | 38.21 | 38.42 | 38.42 | -0.55 (-1.41%) | 1,514,538 |
10 Mar 2021 | CNY | 39.74 | 39.74 | 38.18 | 38.97 | 38.97 | -0.38 (-0.97%) | 903,484 |
9 Mar 2021 | CNY | 41.94 | 41.94 | 38.8 | 39.35 | 39.35 | -2.59 (-6.18%) | 1,931,951 |
8 Mar 2021 | CNY | 42.47 | 43.7 | 41.94 | 41.94 | 41.94 | -0.06 (-0.14%) | 1,490,328 |
5 Mar 2021 | CNY | 42.55 | 43 | 41.45 | 42 | 42 | -1.01 (-2.35%) | 1,802,853 |
4 Mar 2021 | CNY | 44.55 | 45.49 | 41.99 | 43.01 | 43.01 | -1.97 (-4.38%) | 2,900,672 |
3 Mar 2021 | CNY | 46.5 | 46.8 | 44.7 | 44.98 | 44.98 | -2.38 (-5.03%) | 2,527,115 |
2 Mar 2021 | CNY | 48.8 | 50.3 | 47.36 | 47.36 | 47.36 | -1.84 (-3.74%) | 2,252,553 |
1 Mar 2021 | CNY | 48.32 | 50.8 | 46.81 | 49.2 | 49.2 | +0.3 (+0.61%) | 3,331,551 |
26 Feb 2021 | CNY | 45.89 | 49.04 | 45.09 | 48.9 | 48.9 | +3.02 (+6.58%) | 3,746,464 |
25 Feb 2021 | CNY | 45.24 | 47.28 | 44.07 | 45.88 | 45.88 | +0.7 (+1.55%) | 2,425,315 |
24 Feb 2021 | CNY | 48.98 | 49.28 | 45.08 | 45.18 | 45.18 | -2.78 (-5.80%) | 4,074,849 |