Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2020 | CNY | 25.45 | 25.77 | 25.29 | 25.43 | 25.43 | 0.0 (0.0%) | 333,672 |
29 Dec 2020 | CNY | 25.6 | 25.78 | 25.26 | 25.43 | 25.43 | -0.03 (-0.12%) | 355,971 |
28 Dec 2020 | CNY | 25.98 | 26.13 | 25.41 | 25.46 | 25.46 | -0.58 (-2.23%) | 361,768 |
25 Dec 2020 | CNY | 25.84 | 26.28 | 25.65 | 26.04 | 26.04 | +0.02 (+0.08%) | 210,889 |
24 Dec 2020 | CNY | 26.61 | 26.61 | 25.67 | 26.02 | 26.02 | -0.58 (-2.18%) | 691,960 |
23 Dec 2020 | CNY | 27.14 | 27.14 | 26.27 | 26.6 | 26.6 | -0.29 (-1.08%) | 588,980 |
22 Dec 2020 | CNY | 26.45 | 27.48 | 26.16 | 26.89 | 26.89 | +0.57 (+2.17%) | 1,007,173 |
21 Dec 2020 | CNY | 25.99 | 26.38 | 25.95 | 26.32 | 26.32 | +0.55 (+2.13%) | 435,852 |
18 Dec 2020 | CNY | 26.55 | 26.58 | 25.66 | 25.77 | 25.77 | -0.73 (-2.75%) | 580,241 |
17 Dec 2020 | CNY | 26.82 | 26.82 | 25.58 | 26.5 | 26.5 | -0.34 (-1.27%) | 1,092,952 |
16 Dec 2020 | CNY | 27.87 | 28.05 | 26.7 | 26.84 | 26.84 | -1.08 (-3.87%) | 896,935 |
15 Dec 2020 | CNY | 27.8 | 28.09 | 27.66 | 27.92 | 27.92 | +0.08 (+0.29%) | 289,054 |
14 Dec 2020 | CNY | 28.09 | 28.45 | 27.67 | 27.84 | 27.84 | -0.23 (-0.82%) | 364,007 |
11 Dec 2020 | CNY | 29.06 | 29.08 | 27.58 | 28.07 | 28.07 | -0.95 (-3.27%) | 697,341 |
10 Dec 2020 | CNY | 28.83 | 29.23 | 28.58 | 29.02 | 29.02 | -0.11 (-0.38%) | 384,962 |
9 Dec 2020 | CNY | 29.5 | 29.5 | 28.86 | 29.13 | 29.13 | -0.36 (-1.22%) | 750,671 |
8 Dec 2020 | CNY | 30.07 | 30.28 | 29.35 | 29.49 | 29.49 | -0.53 (-1.77%) | 547,645 |
7 Dec 2020 | CNY | 30.5 | 30.5 | 30.01 | 30.02 | 30.02 | -0.26 (-0.86%) | 390,132 |
4 Dec 2020 | CNY | 30.72 | 30.85 | 30.26 | 30.28 | 30.28 | -0.31 (-1.01%) | 564,403 |
3 Dec 2020 | CNY | 29.88 | 31 | 29.65 | 30.59 | 30.59 | +0.87 (+2.93%) | 1,324,832 |
2 Dec 2020 | CNY | 29.52 | 29.82 | 29.52 | 29.72 | 29.72 | +0.1 (+0.34%) | 405,716 |
1 Dec 2020 | CNY | 29.36 | 29.77 | 29.14 | 29.62 | 29.62 | +0.26 (+0.89%) | 446,840 |
30 Nov 2020 | CNY | 29.46 | 29.86 | 29.3 | 29.36 | 29.36 | -0.19 (-0.64%) | 571,747 |
27 Nov 2020 | CNY | 29.67 | 29.99 | 29.42 | 29.55 | 29.55 | -0.11 (-0.37%) | 375,206 |
26 Nov 2020 | CNY | 29.64 | 29.88 | 29.64 | 29.66 | 29.66 | -0.13 (-0.44%) | 408,307 |
25 Nov 2020 | CNY | 30.1 | 30.1 | 29.78 | 29.79 | 29.79 | -0.24 (-0.80%) | 432,661 |
24 Nov 2020 | CNY | 30.13 | 30.32 | 29.9 | 30.03 | 30.03 | -0.31 (-1.02%) | 576,921 |
23 Nov 2020 | CNY | 30.13 | 30.34 | 29.91 | 30.34 | 30.34 | +0.21 (+0.70%) | 654,761 |
20 Nov 2020 | CNY | 29.96 | 30.18 | 29.7 | 30.13 | 30.13 | +0.03 (+0.10%) | 412,513 |
19 Nov 2020 | CNY | 30.16 | 30.28 | 29.82 | 30.1 | 30.1 | -0.06 (-0.20%) | 578,616 |