Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 21.73 | 21.78 | 21.27 | 21.49 | 21.49 | -0.23 (-1.06%) | 18,736,038 |
31 May 2021 | CNY | 21.3 | 21.96 | 21.27 | 21.72 | 21.72 | +0.56 (+2.65%) | 26,256,968 |
28 May 2021 | CNY | 21.51 | 21.51 | 20.94 | 21.16 | 21.16 | -0.37 (-1.72%) | 19,824,460 |
27 May 2021 | CNY | 21.38 | 21.62 | 21.29 | 21.53 | 21.53 | +0.11 (+0.51%) | 17,016,808 |
26 May 2021 | CNY | 21.05 | 21.6 | 20.73 | 21.42 | 21.42 | +0.27 (+1.28%) | 24,460,355 |
25 May 2021 | CNY | 21.02 | 21.43 | 20.9 | 21.15 | 21.15 | +0.15 (+0.71%) | 25,691,583 |
24 May 2021 | CNY | 20.89 | 21.15 | 20.6 | 21 | 21 | 0.0 (0.0%) | 16,509,793 |
21 May 2021 | CNY | 21.48 | 21.48 | 21 | 21 | 21 | -0.51 (-2.37%) | 18,902,557 |
20 May 2021 | CNY | 21.42 | 21.74 | 20.97 | 21.51 | 21.51 | -0.01 (-0.05%) | 22,208,156 |
19 May 2021 | CNY | 22.01 | 22.04 | 21.34 | 21.52 | 21.52 | -0.7 (-3.15%) | 25,635,663 |
18 May 2021 | CNY | 22.95 | 22.95 | 22.09 | 22.22 | 22.22 | -0.15 (-0.67%) | 24,702,132 |
17 May 2021 | CNY | 22.56 | 23.05 | 22.31 | 22.37 | 22.37 | -0.09 (-0.40%) | 29,045,278 |
14 May 2021 | CNY | 22.72 | 22.86 | 22.42 | 22.46 | 22.46 | -0.1 (-0.44%) | 26,909,856 |
13 May 2021 | CNY | 22.42 | 23.08 | 22.35 | 22.56 | 22.56 | -0.14 (-0.62%) | 30,917,089 |
12 May 2021 | CNY | 21.88 | 22.74 | 21.46 | 22.7 | 22.7 | +0.97 (+4.46%) | 34,580,575 |
11 May 2021 | CNY | 22.2 | 22.39 | 21.43 | 21.73 | 21.73 | -0.45 (-2.03%) | 27,821,724 |
10 May 2021 | CNY | 22.21 | 22.96 | 22.03 | 22.18 | 22.18 | -0.14 (-0.63%) | 31,217,631 |
7 May 2021 | CNY | 23.25 | 23.63 | 22.25 | 22.32 | 22.32 | -1.11 (-4.74%) | 46,663,178 |
6 May 2021 | CNY | 24.13 | 24.48 | 23.1 | 23.43 | 23.43 | -0.17 (-0.72%) | 49,420,377 |
30 Apr 2021 | CNY | 23.09 | 23.85 | 22.85 | 23.6 | 23.6 | +0.44 (+1.90%) | 49,203,754 |
29 Apr 2021 | CNY | 22.35 | 23.18 | 22.35 | 23.16 | 23.16 | +1.05 (+4.75%) | 47,731,846 |
28 Apr 2021 | CNY | 21.65 | 22.11 | 21.3 | 22.11 | 22.11 | -0.17 (-0.76%) | 34,002,552 |
27 Apr 2021 | CNY | 21.88 | 22.28 | 21.35 | 22.28 | 22.28 | +0.09 (+0.41%) | 36,199,103 |
26 Apr 2021 | CNY | 21.87 | 22.94 | 21.87 | 22.19 | 22.19 | +0.73 (+3.40%) | 50,793,178 |
23 Apr 2021 | CNY | 20.95 | 21.83 | 20.67 | 21.46 | 21.46 | +0.64 (+3.07%) | 38,297,702 |
22 Apr 2021 | CNY | 20.8 | 21.05 | 20.6 | 20.82 | 20.82 | -0.06 (-0.29%) | 25,202,526 |
21 Apr 2021 | CNY | 20.67 | 21.32 | 20.61 | 20.88 | 20.88 | +0.11 (+0.53%) | 32,294,168 |
20 Apr 2021 | CNY | 20.59 | 21.16 | 20.49 | 20.77 | 20.77 | +0.06 (+0.29%) | 36,527,175 |
19 Apr 2021 | CNY | 20.37 | 20.82 | 20.1 | 20.71 | 20.71 | +0.13 (+0.63%) | 40,649,954 |
16 Apr 2021 | CNY | 20.54 | 20.73 | 19.81 | 20.58 | 20.58 | +0.32 (+1.58%) | 68,315,869 |