Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2021 | CNY | 16.25 | 16.35 | 16.06 | 16.06 | 16.06 | -0.25 (-1.53%) | 1,010,440 |
12 Mar 2021 | CNY | 16.79 | 16.88 | 16.21 | 16.31 | 16.31 | -0.47 (-2.80%) | 2,364,055 |
11 Mar 2021 | CNY | 16.78 | 17.03 | 16.65 | 16.78 | 16.78 | 0.0 (0.0%) | 1,178,799 |
10 Mar 2021 | CNY | 17.02 | 17.11 | 16.69 | 16.78 | 16.78 | -0.13 (-0.77%) | 837,802 |
9 Mar 2021 | CNY | 17.2 | 17.24 | 16.46 | 16.91 | 16.91 | -0.24 (-1.40%) | 2,068,019 |
8 Mar 2021 | CNY | 17.23 | 17.37 | 16.97 | 17.15 | 17.15 | -0.08 (-0.46%) | 1,805,511 |
5 Mar 2021 | CNY | 17.15 | 17.28 | 17.1 | 17.23 | 17.23 | +0.03 (+0.17%) | 1,262,951 |
4 Mar 2021 | CNY | 17.2 | 17.47 | 17.11 | 17.2 | 17.2 | -0.08 (-0.46%) | 1,633,744 |
3 Mar 2021 | CNY | 17.22 | 17.3 | 17.07 | 17.28 | 17.28 | +0.08 (+0.47%) | 956,467 |
2 Mar 2021 | CNY | 17.78 | 17.79 | 17.17 | 17.2 | 17.2 | -0.31 (-1.77%) | 1,537,069 |
1 Mar 2021 | CNY | 17.08 | 17.54 | 17.08 | 17.51 | 17.51 | +0.29 (+1.68%) | 1,257,779 |
26 Feb 2021 | CNY | 17.03 | 17.22 | 16.85 | 17.22 | 17.22 | +0.08 (+0.47%) | 1,486,971 |
25 Feb 2021 | CNY | 17.61 | 17.79 | 17.1 | 17.14 | 17.14 | -0.47 (-2.67%) | 1,674,033 |
24 Feb 2021 | CNY | 17.7 | 17.82 | 17.36 | 17.61 | 17.61 | +0.01 (+0.06%) | 1,578,955 |
23 Feb 2021 | CNY | 17.6 | 17.85 | 17.25 | 17.6 | 17.6 | +0.04 (+0.23%) | 1,807,957 |
22 Feb 2021 | CNY | 18.13 | 18.21 | 17.53 | 17.56 | 17.56 | -0.2 (-1.13%) | 2,945,255 |
19 Feb 2021 | CNY | 16.78 | 17.93 | 16.78 | 17.76 | 17.76 | +0.97 (+5.78%) | 3,754,152 |
18 Feb 2021 | CNY | 16.46 | 16.92 | 16.42 | 16.79 | 16.79 | +1.65 (+10.90%) | 2,169,034 |
12 Feb 2021 | CNY | 14.34 | 15.14 | 14.34 | 15.14 | 15.14 | -1.13 (-6.95%) | 10 |
10 Feb 2021 | CNY | 16.19 | 16.45 | 16.05 | 16.27 | 16.27 | +0.16 (+0.99%) | 1,682,091 |
9 Feb 2021 | CNY | 16 | 16.22 | 15.92 | 16.11 | 16.11 | 0.0 (0.0%) | 1,397,243 |
8 Feb 2021 | CNY | 16.15 | 16.46 | 16.05 | 16.11 | 16.11 | +0.07 (+0.44%) | 1,166,203 |
5 Feb 2021 | CNY | 16.5 | 16.55 | 16.04 | 16.04 | 16.04 | -0.22 (-1.35%) | 1,569,782 |
4 Feb 2021 | CNY | 16.3 | 16.46 | 15.9 | 16.26 | 16.26 | +0.03 (+0.18%) | 1,987,151 |
3 Feb 2021 | CNY | 17.04 | 17.04 | 16.2 | 16.23 | 16.23 | -0.71 (-4.19%) | 2,117,001 |
2 Feb 2021 | CNY | 16.99 | 17.58 | 16.75 | 16.94 | 16.94 | +0.38 (+2.29%) | 3,185,252 |
1 Feb 2021 | CNY | 16.02 | 16.63 | 16.02 | 16.56 | 16.56 | +0.4 (+2.48%) | 1,954,069 |
29 Jan 2021 | CNY | 16.92 | 17.01 | 16.04 | 16.16 | 16.16 | -0.74 (-4.38%) | 2,536,201 |
28 Jan 2021 | CNY | 17.25 | 17.28 | 16.86 | 16.9 | 16.9 | -0.25 (-1.46%) | 1,716,461 |
27 Jan 2021 | CNY | 16.94 | 17.47 | 16.94 | 17.15 | 17.15 | +0.21 (+1.24%) | 2,413,738 |