Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | CNY | 13.21 | 13.27 | 12.21 | 12.33 | 12.33 | -0.91 (-6.87%) | 4,801,499 |
6 Jan 2021 | CNY | 13.59 | 13.87 | 13.22 | 13.24 | 13.24 | -0.43 (-3.15%) | 4,140,251 |
5 Jan 2021 | CNY | 13.38 | 14.1 | 13.28 | 13.67 | 13.67 | +0.19 (+1.41%) | 4,328,887 |
4 Jan 2021 | CNY | 13.5 | 13.67 | 13.18 | 13.48 | 13.48 | +0.01 (+0.07%) | 3,332,388 |
31 Dec 2020 | CNY | 13.01 | 13.49 | 12.95 | 13.47 | 13.47 | +0.33 (+2.51%) | 2,625,710 |
30 Dec 2020 | CNY | 13.4 | 13.4 | 13.1 | 13.14 | 13.14 | -0.15 (-1.13%) | 1,708,682 |
29 Dec 2020 | CNY | 13.33 | 13.6 | 13.13 | 13.29 | 13.29 | -0.04 (-0.30%) | 2,291,243 |
28 Dec 2020 | CNY | 13.51 | 13.93 | 13.33 | 13.33 | 13.33 | -0.08 (-0.60%) | 3,068,213 |
25 Dec 2020 | CNY | 12.88 | 13.45 | 12.88 | 13.41 | 13.41 | +0.37 (+2.84%) | 2,844,745 |
24 Dec 2020 | CNY | 13.75 | 13.87 | 13.04 | 13.04 | 13.04 | -0.83 (-5.98%) | 4,772,516 |
23 Dec 2020 | CNY | 14.26 | 14.39 | 13.86 | 13.87 | 13.87 | -0.49 (-3.41%) | 3,716,439 |
22 Dec 2020 | CNY | 14.34 | 14.65 | 14.2 | 14.36 | 14.36 | +0.02 (+0.14%) | 2,997,889 |
21 Dec 2020 | CNY | 14.43 | 14.8 | 14.18 | 14.34 | 14.34 | -0.02 (-0.14%) | 2,942,610 |
18 Dec 2020 | CNY | 14.97 | 14.98 | 14.31 | 14.36 | 14.36 | -0.41 (-2.78%) | 2,853,371 |
17 Dec 2020 | CNY | 14.88 | 14.96 | 14.11 | 14.77 | 14.77 | +0.07 (+0.48%) | 3,072,540 |
16 Dec 2020 | CNY | 15.52 | 15.52 | 14.7 | 14.7 | 14.7 | -0.6 (-3.92%) | 2,482,087 |
15 Dec 2020 | CNY | 15.28 | 15.78 | 15.07 | 15.3 | 15.3 | +0.1 (+0.66%) | 3,366,650 |
14 Dec 2020 | CNY | 15.12 | 15.3 | 14.69 | 15.2 | 15.2 | -0.13 (-0.85%) | 2,733,938 |
11 Dec 2020 | CNY | 15.62 | 15.65 | 14.8 | 15.33 | 15.33 | -0.32 (-2.04%) | 4,786,032 |
10 Dec 2020 | CNY | 15.4 | 15.82 | 15.25 | 15.65 | 15.65 | +0.3 (+1.95%) | 3,838,034 |
9 Dec 2020 | CNY | 15.68 | 15.75 | 15.32 | 15.35 | 15.35 | -0.2 (-1.29%) | 2,985,164 |
8 Dec 2020 | CNY | 15.84 | 15.9 | 15.53 | 15.55 | 15.55 | -0.24 (-1.52%) | 2,527,870 |
7 Dec 2020 | CNY | 15.79 | 16.18 | 15.63 | 15.79 | 15.79 | -0.11 (-0.69%) | 3,982,438 |
4 Dec 2020 | CNY | 15.86 | 16.27 | 15.7 | 15.9 | 15.9 | -0.03 (-0.19%) | 6,407,608 |
3 Dec 2020 | CNY | 15.31 | 16.38 | 15.26 | 15.93 | 15.93 | +0.7 (+4.60%) | 10,948,819 |
2 Dec 2020 | CNY | 15 | 15.57 | 14.91 | 15.23 | 15.23 | +0.3 (+2.01%) | 5,810,683 |
1 Dec 2020 | CNY | 14.64 | 15.1 | 14.6 | 14.93 | 14.93 | +0.18 (+1.22%) | 3,974,406 |
30 Nov 2020 | CNY | 14.79 | 14.99 | 14.61 | 14.75 | 14.75 | -0.03 (-0.20%) | 1,599,207 |
27 Nov 2020 | CNY | 14.96 | 15.14 | 14.6 | 14.78 | 14.78 | -0.08 (-0.54%) | 2,331,082 |
26 Nov 2020 | CNY | 15.1 | 15.28 | 14.83 | 14.86 | 14.86 | -0.33 (-2.17%) | 2,304,069 |