Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2021 | CNY | 67.78 | 71.15 | 67 | 70.88 | 70.88 | +3.1 (+4.57%) | 2,012,613 |
19 Feb 2021 | CNY | 70 | 72.56 | 66.52 | 67.78 | 67.78 | -0.31 (-0.46%) | 1,986,089 |
18 Feb 2021 | CNY | 69.85 | 69.99 | 63 | 68.09 | 68.09 | +0.08 (+0.12%) | 2,910,180 |
10 Feb 2021 | CNY | 70.8 | 71.82 | 67.08 | 68.01 | 68.01 | -2.76 (-3.90%) | 2,277,796 |
9 Feb 2021 | CNY | 68.98 | 73 | 66 | 70.77 | 70.77 | +2.21 (+3.22%) | 2,480,852 |
8 Feb 2021 | CNY | 68.51 | 69.58 | 65.16 | 68.56 | 68.56 | +0.05 (+0.07%) | 2,385,352 |
5 Feb 2021 | CNY | 78.9 | 79.4 | 68.31 | 68.51 | 68.51 | -10.08 (-12.83%) | 4,601,275 |
4 Feb 2021 | CNY | 79.3 | 81.16 | 78 | 78.59 | 78.59 | -0.91 (-1.14%) | 3,215,557 |
3 Feb 2021 | CNY | 79.86 | 86.7 | 79.01 | 79.5 | 79.5 | -0.5 (-0.63%) | 4,664,060 |
2 Feb 2021 | CNY | 73.43 | 82 | 73.09 | 80 | 80 | +7.25 (+9.97%) | 3,773,666 |
1 Feb 2021 | CNY | 69.22 | 73.8 | 69.22 | 72.75 | 72.75 | +2.35 (+3.34%) | 2,445,552 |
29 Jan 2021 | CNY | 74 | 74 | 69.37 | 70.4 | 70.4 | -1.48 (-2.06%) | 2,313,507 |
28 Jan 2021 | CNY | 68.18 | 76.99 | 67.03 | 71.88 | 71.88 | +2.11 (+3.02%) | 4,169,145 |
27 Jan 2021 | CNY | 71 | 71.89 | 66.9 | 69.77 | 69.77 | -0.92 (-1.30%) | 2,251,393 |
26 Jan 2021 | CNY | 69.88 | 71.5 | 68.02 | 70.69 | 70.69 | -0.3 (-0.42%) | 2,163,888 |
25 Jan 2021 | CNY | 67.19 | 73.5 | 66.19 | 70.99 | 70.99 | +3.96 (+5.91%) | 4,547,562 |
22 Jan 2021 | CNY | 69.23 | 69.77 | 65.55 | 67.03 | 67.03 | -2.56 (-3.68%) | 3,025,256 |
21 Jan 2021 | CNY | 68.74 | 72 | 67.1 | 69.59 | 69.59 | +1.02 (+1.49%) | 2,757,073 |
20 Jan 2021 | CNY | 65 | 70.61 | 64.01 | 68.57 | 68.57 | +4.02 (+6.23%) | 3,515,713 |
19 Jan 2021 | CNY | 66 | 68.86 | 64.11 | 64.55 | 64.55 | -2.35 (-3.51%) | 2,955,778 |
18 Jan 2021 | CNY | 64.4 | 69.88 | 62.74 | 66.9 | 66.9 | +3.85 (+6.11%) | 4,125,932 |
15 Jan 2021 | CNY | 60.81 | 64 | 59.44 | 63.05 | 63.05 | +2.24 (+3.68%) | 2,430,166 |
14 Jan 2021 | CNY | 59.75 | 62.53 | 57.07 | 60.81 | 60.81 | +0.02 (+0.03%) | 2,977,770 |
13 Jan 2021 | CNY | 62 | 62.7 | 59.83 | 60.79 | 60.79 | -1.71 (-2.74%) | 2,850,704 |
12 Jan 2021 | CNY | 60.5 | 64.65 | 58.77 | 62.5 | 62.5 | +2.4 (+3.99%) | 3,533,360 |
11 Jan 2021 | CNY | 60.5 | 65.28 | 59.58 | 60.1 | 60.1 | +2.9 (+5.07%) | 8,063,605 |
8 Jan 2021 | CNY | 66.2 | 66.2 | 56.88 | 57.2 | 57.2 | -9 (-13.60%) | 8,389,048 |
7 Jan 2021 | CNY | 64.6 | 66.88 | 63.18 | 66.2 | 66.2 | +2.02 (+3.15%) | 4,236,043 |
6 Jan 2021 | CNY | 69 | 69.09 | 63.38 | 64.18 | 64.18 | -4.02 (-5.89%) | 5,014,896 |
5 Jan 2021 | CNY | 70.18 | 71.55 | 67 | 68.2 | 68.2 | -1.98 (-2.82%) | 3,929,850 |