Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2021 | CNY | 16.95 | 18.02 | 16.72 | 17.43 | 17.43 | +0.63 (+3.75%) | 3,137,341 |
13 Apr 2021 | CNY | 17.42 | 17.44 | 16.8 | 16.8 | 16.8 | -0.75 (-4.27%) | 2,569,563 |
12 Apr 2021 | CNY | 16.37 | 17.55 | 16.29 | 17.55 | 17.55 | +1.18 (+7.21%) | 3,467,744 |
9 Apr 2021 | CNY | 16.84 | 16.92 | 16.28 | 16.37 | 16.37 | -0.33 (-1.98%) | 1,430,232 |
8 Apr 2021 | CNY | 16.59 | 17.21 | 16.49 | 16.7 | 16.7 | +0.08 (+0.48%) | 2,249,735 |
7 Apr 2021 | CNY | 16.15 | 16.63 | 16.15 | 16.62 | 16.62 | +0.5 (+3.10%) | 1,617,133 |
6 Apr 2021 | CNY | 15.99 | 16.21 | 15.91 | 16.12 | 16.12 | +0.15 (+0.94%) | 811,940 |
2 Apr 2021 | CNY | 16.06 | 16.18 | 15.75 | 15.97 | 15.97 | -0.01 (-0.06%) | 1,053,144 |
1 Apr 2021 | CNY | 16.22 | 16.29 | 15.98 | 15.98 | 15.98 | -0.21 (-1.30%) | 715,464 |
31 Mar 2021 | CNY | 15.88 | 16.44 | 15.81 | 16.19 | 16.19 | +0.28 (+1.76%) | 924,542 |
30 Mar 2021 | CNY | 16.01 | 16.04 | 15.72 | 15.91 | 15.91 | -0.16 (-1.00%) | 830,336 |
29 Mar 2021 | CNY | 16.18 | 16.22 | 16.05 | 16.07 | 16.07 | -0.09 (-0.56%) | 664,114 |
26 Mar 2021 | CNY | 16.04 | 16.22 | 16.03 | 16.16 | 16.16 | +0.11 (+0.69%) | 481,558 |
25 Mar 2021 | CNY | 16.27 | 16.34 | 16.04 | 16.05 | 16.05 | -0.15 (-0.93%) | 605,056 |
24 Mar 2021 | CNY | 16.07 | 16.44 | 16.07 | 16.2 | 16.2 | -0.14 (-0.86%) | 720,101 |
23 Mar 2021 | CNY | 16.98 | 17.12 | 16.3 | 16.34 | 16.34 | -0.64 (-3.77%) | 1,398,826 |
22 Mar 2021 | CNY | 16.84 | 17.19 | 16.8 | 16.98 | 16.98 | +0.18 (+1.07%) | 1,395,665 |
19 Mar 2021 | CNY | 16.49 | 16.93 | 16.3 | 16.8 | 16.8 | +0.33 (+2.00%) | 1,328,173 |
18 Mar 2021 | CNY | 16.35 | 16.55 | 16.35 | 16.47 | 16.47 | -0.01 (-0.06%) | 744,826 |
17 Mar 2021 | CNY | 16.31 | 16.62 | 16.13 | 16.48 | 16.48 | +0.2 (+1.23%) | 1,123,358 |
16 Mar 2021 | CNY | 15.86 | 16.32 | 15.73 | 16.28 | 16.28 | +0.45 (+2.84%) | 1,164,815 |
15 Mar 2021 | CNY | 16.3 | 16.3 | 15.7 | 15.83 | 15.83 | -0.34 (-2.10%) | 1,207,161 |
12 Mar 2021 | CNY | 16.35 | 16.62 | 16.07 | 16.17 | 16.17 | -0.45 (-2.71%) | 1,539,456 |
11 Mar 2021 | CNY | 16.28 | 16.64 | 16.24 | 16.62 | 16.62 | +0.21 (+1.28%) | 993,260 |
10 Mar 2021 | CNY | 16.77 | 16.97 | 16.23 | 16.41 | 16.41 | -0.18 (-1.08%) | 1,164,644 |
9 Mar 2021 | CNY | 17.3 | 17.46 | 16.47 | 16.59 | 16.59 | -0.68 (-3.94%) | 1,626,914 |
8 Mar 2021 | CNY | 17.58 | 17.94 | 17.26 | 17.27 | 17.27 | -0.3 (-1.71%) | 1,555,331 |
5 Mar 2021 | CNY | 17.58 | 17.74 | 17.22 | 17.57 | 17.57 | -0.01 (-0.06%) | 1,592,106 |
4 Mar 2021 | CNY | 17.9 | 18.26 | 17.46 | 17.58 | 17.58 | -0.46 (-2.55%) | 2,213,888 |
3 Mar 2021 | CNY | 18.03 | 18.27 | 17.7 | 18.04 | 18.04 | +0.1 (+0.56%) | 1,952,835 |