Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 36.9 | 37.3 | 35.11 | 35.25 | 35.25 | -1.71 (-4.63%) | 367,233 |
12 Jan 2021 | CNY | 36.7 | 37.57 | 36.54 | 36.96 | 36.96 | +0.23 (+0.63%) | 179,427 |
11 Jan 2021 | CNY | 38.03 | 38.47 | 36.66 | 36.73 | 36.73 | -1.27 (-3.34%) | 277,546 |
8 Jan 2021 | CNY | 37.99 | 38.54 | 36.75 | 38 | 38 | +0.21 (+0.56%) | 195,829 |
7 Jan 2021 | CNY | 40.49 | 40.49 | 37.55 | 37.79 | 37.79 | -2.19 (-5.48%) | 383,751 |
6 Jan 2021 | CNY | 41.5 | 41.5 | 39.9 | 39.98 | 39.98 | -1.4 (-3.38%) | 310,811 |
5 Jan 2021 | CNY | 41.1 | 42.23 | 40.8 | 41.38 | 41.38 | -0.14 (-0.34%) | 272,702 |
4 Jan 2021 | CNY | 40.38 | 41.65 | 39.54 | 41.52 | 41.52 | +1.66 (+4.16%) | 281,483 |
31 Dec 2020 | CNY | 39.34 | 40.4 | 39.02 | 39.86 | 39.86 | +0.93 (+2.39%) | 253,495 |
30 Dec 2020 | CNY | 38.94 | 39.28 | 38.58 | 38.93 | 38.93 | +0.33 (+0.85%) | 149,512 |
29 Dec 2020 | CNY | 38.68 | 39.5 | 38.58 | 38.6 | 38.6 | -0.1 (-0.26%) | 178,365 |
28 Dec 2020 | CNY | 40.3 | 40.3 | 38.4 | 38.7 | 38.7 | -1.56 (-3.87%) | 297,959 |
25 Dec 2020 | CNY | 40.32 | 40.85 | 40 | 40.26 | 40.26 | +0.07 (+0.17%) | 172,714 |
24 Dec 2020 | CNY | 41.43 | 42.72 | 40.15 | 40.19 | 40.19 | -1.47 (-3.53%) | 259,472 |
23 Dec 2020 | CNY | 41.8 | 42.43 | 41.46 | 41.66 | 41.66 | -0.14 (-0.33%) | 184,106 |
22 Dec 2020 | CNY | 43.25 | 43.25 | 41.33 | 41.8 | 41.8 | -1.4 (-3.24%) | 274,937 |
21 Dec 2020 | CNY | 43 | 43.93 | 42.42 | 43.2 | 43.2 | +0.48 (+1.12%) | 204,605 |
18 Dec 2020 | CNY | 43.61 | 44.15 | 42.5 | 42.72 | 42.72 | -0.7 (-1.61%) | 168,687 |
17 Dec 2020 | CNY | 43.11 | 43.86 | 42.11 | 43.42 | 43.42 | +0.34 (+0.79%) | 350,004 |
16 Dec 2020 | CNY | 44.44 | 44.56 | 42.9 | 43.08 | 43.08 | -1.45 (-3.26%) | 274,376 |
15 Dec 2020 | CNY | 45.6 | 45.6 | 44.27 | 44.53 | 44.53 | -0.82 (-1.81%) | 247,458 |
14 Dec 2020 | CNY | 45.42 | 45.73 | 45.15 | 45.35 | 45.35 | -0.4 (-0.87%) | 166,307 |
11 Dec 2020 | CNY | 47.2 | 47.4 | 45.5 | 45.75 | 45.75 | -1.43 (-3.03%) | 355,261 |
10 Dec 2020 | CNY | 46.93 | 48.27 | 46.86 | 47.18 | 47.18 | +0.35 (+0.75%) | 195,643 |
9 Dec 2020 | CNY | 48.06 | 48.3 | 46.76 | 46.83 | 46.83 | -1.5 (-3.10%) | 333,599 |
8 Dec 2020 | CNY | 49 | 49 | 48.17 | 48.33 | 48.33 | -0.7 (-1.43%) | 226,148 |
7 Dec 2020 | CNY | 49.9 | 49.9 | 49.01 | 49.03 | 49.03 | -0.57 (-1.15%) | 156,094 |
4 Dec 2020 | CNY | 49.69 | 50.19 | 49.4 | 49.6 | 49.6 | +0.03 (+0.06%) | 191,164 |
3 Dec 2020 | CNY | 50.44 | 50.48 | 49.51 | 49.57 | 49.57 | -0.51 (-1.02%) | 169,982 |
2 Dec 2020 | CNY | 50.07 | 50.3 | 49.51 | 50.08 | 50.08 | +0.17 (+0.34%) | 154,257 |