Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | CNY | 18.45 | 18.59 | 17.61 | 17.94 | 17.94 | -0.55 (-2.97%) | 2,886,857 |
1 Mar 2021 | CNY | 18 | 18.88 | 17.9 | 18.49 | 18.49 | +0.71 (+3.99%) | 4,292,818 |
26 Feb 2021 | CNY | 16.68 | 18.49 | 16.61 | 17.78 | 17.78 | +1.09 (+6.53%) | 4,877,151 |
25 Feb 2021 | CNY | 17.3 | 17.4 | 16.63 | 16.69 | 16.69 | -0.42 (-2.45%) | 1,427,518 |
24 Feb 2021 | CNY | 16.94 | 17.56 | 16.8 | 17.11 | 17.11 | +0.17 (+1.00%) | 2,014,728 |
23 Feb 2021 | CNY | 17.16 | 17.32 | 16.76 | 16.94 | 16.94 | -0.24 (-1.40%) | 1,490,736 |
22 Feb 2021 | CNY | 16.98 | 17.88 | 16.98 | 17.18 | 17.18 | +0.22 (+1.30%) | 2,934,137 |
19 Feb 2021 | CNY | 16.5 | 17.09 | 16.28 | 16.96 | 16.96 | +0.49 (+2.98%) | 1,983,094 |
18 Feb 2021 | CNY | 16.01 | 16.75 | 16.01 | 16.47 | 16.47 | +0.64 (+4.04%) | 1,863,724 |
10 Feb 2021 | CNY | 15.58 | 15.92 | 15.51 | 15.83 | 15.83 | +0.23 (+1.47%) | 1,285,374 |
9 Feb 2021 | CNY | 15.45 | 15.76 | 15.3 | 15.6 | 15.6 | +0.18 (+1.17%) | 1,608,968 |
8 Feb 2021 | CNY | 16 | 16.28 | 15.36 | 15.42 | 15.42 | -0.65 (-4.04%) | 1,850,934 |
5 Feb 2021 | CNY | 16.03 | 16.37 | 15.78 | 16.07 | 16.07 | -0.03 (-0.19%) | 1,736,334 |
4 Feb 2021 | CNY | 16.8 | 17.01 | 15.9 | 16.1 | 16.1 | -0.91 (-5.35%) | 3,040,380 |
3 Feb 2021 | CNY | 18.34 | 18.34 | 17 | 17.01 | 17.01 | -1.16 (-6.38%) | 3,502,213 |
2 Feb 2021 | CNY | 17.86 | 18.49 | 17.22 | 18.17 | 18.17 | +0.48 (+2.71%) | 4,839,924 |
1 Feb 2021 | CNY | 16.52 | 17.7 | 16.51 | 17.69 | 17.69 | +1.18 (+7.15%) | 4,197,007 |
29 Jan 2021 | CNY | 16.32 | 16.76 | 16.04 | 16.51 | 16.51 | +0.39 (+2.42%) | 2,430,661 |
28 Jan 2021 | CNY | 16.25 | 16.88 | 16.01 | 16.12 | 16.12 | -0.26 (-1.59%) | 2,132,927 |
27 Jan 2021 | CNY | 16.67 | 16.89 | 16.21 | 16.38 | 16.38 | -0.29 (-1.74%) | 1,776,924 |
26 Jan 2021 | CNY | 16.1 | 17.15 | 16.1 | 16.67 | 16.67 | +0.58 (+3.60%) | 3,117,406 |
25 Jan 2021 | CNY | 16.3 | 16.44 | 15.98 | 16.09 | 16.09 | -0.26 (-1.59%) | 1,874,055 |
22 Jan 2021 | CNY | 16.79 | 17.29 | 16.32 | 16.35 | 16.35 | -0.53 (-3.14%) | 2,661,445 |
21 Jan 2021 | CNY | 17.26 | 17.33 | 16.87 | 16.88 | 16.88 | -0.43 (-2.48%) | 2,622,921 |
20 Jan 2021 | CNY | 17.62 | 17.68 | 17 | 17.31 | 17.31 | -0.2 (-1.14%) | 2,652,127 |
19 Jan 2021 | CNY | 17.92 | 17.92 | 17.4 | 17.51 | 17.51 | -0.24 (-1.35%) | 3,111,516 |
18 Jan 2021 | CNY | 17.2 | 18.3 | 17.2 | 17.75 | 17.75 | +0.46 (+2.66%) | 5,281,114 |
15 Jan 2021 | CNY | 16.22 | 17.74 | 16.22 | 17.29 | 17.29 | +0.82 (+4.98%) | 5,435,249 |
14 Jan 2021 | CNY | 16.3 | 16.95 | 15.68 | 16.47 | 16.47 | +0.15 (+0.92%) | 4,121,285 |
13 Jan 2021 | CNY | 16.22 | 16.8 | 16.1 | 16.32 | 16.32 | +0.26 (+1.62%) | 3,674,765 |