Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 25.5 | 25.76 | 25.16 | 25.37 | 25.37 | -0.02 (-0.08%) | 910,870 |
31 May 2021 | CNY | 24.82 | 25.45 | 24.51 | 25.39 | 25.39 | +0.62 (+2.50%) | 728,410 |
28 May 2021 | CNY | 24.99 | 25.09 | 24.68 | 24.77 | 24.77 | -0.18 (-0.72%) | 428,762 |
27 May 2021 | CNY | 25.07 | 25.27 | 24.86 | 24.95 | 24.95 | -0.11 (-0.44%) | 541,200 |
26 May 2021 | CNY | 24.08 | 25.09 | 24.01 | 25.06 | 25.06 | +0.97 (+4.03%) | 859,270 |
25 May 2021 | CNY | 23.91 | 24.4 | 23.69 | 24.09 | 24.09 | -0.02 (-0.08%) | 533,479 |
24 May 2021 | CNY | 24.33 | 24.5 | 24.03 | 24.11 | 24.11 | -0.37 (-1.51%) | 462,200 |
21 May 2021 | CNY | 23.56 | 25.28 | 23.56 | 24.48 | 24.48 | +0.83 (+3.51%) | 856,600 |
20 May 2021 | CNY | 23.8 | 23.98 | 23.5 | 23.65 | 23.65 | -0.26 (-1.09%) | 489,770 |
19 May 2021 | CNY | 24.39 | 24.45 | 23.81 | 23.91 | 23.91 | -0.57 (-2.33%) | 446,570 |
18 May 2021 | CNY | 24.07 | 24.68 | 24.07 | 24.48 | 24.48 | +0.1 (+0.41%) | 566,200 |
17 May 2021 | CNY | 25.71 | 25.98 | 24.28 | 24.38 | 24.38 | -1.19 (-4.65%) | 1,096,000 |
14 May 2021 | CNY | 24.73 | 25.76 | 24.73 | 25.57 | 25.57 | +0.92 (+3.73%) | 926,900 |
13 May 2021 | CNY | 25.13 | 25.38 | 24.58 | 24.65 | 24.65 | -0.27 (-1.08%) | 621,300 |
12 May 2021 | CNY | 24.98 | 25.25 | 24.65 | 24.92 | 24.92 | -0.21 (-0.84%) | 494,200 |
11 May 2021 | CNY | 24.2 | 25.33 | 24.2 | 25.13 | 25.13 | +0.44 (+1.78%) | 799,900 |
10 May 2021 | CNY | 24.9 | 25.03 | 24.24 | 24.69 | 24.69 | -0.31 (-1.24%) | 710,500 |
7 May 2021 | CNY | 24.93 | 25.25 | 24.72 | 25 | 25 | -0.05 (-0.20%) | 677,690 |
6 May 2021 | CNY | 24.92 | 25.3 | 24.8 | 25.05 | 25.05 | -0.09 (-0.36%) | 885,900 |
30 Apr 2021 | CNY | 23.94 | 25.42 | 23.61 | 25.14 | 25.14 | +1.17 (+4.88%) | 1,783,460 |
29 Apr 2021 | CNY | 23.57 | 24.25 | 23.57 | 23.97 | 23.97 | +0.43 (+1.83%) | 1,146,970 |
28 Apr 2021 | CNY | 23.5 | 23.7 | 22.89 | 23.54 | 23.54 | +0.4 (+1.73%) | 776,000 |
27 Apr 2021 | CNY | 23.48 | 23.9 | 23.06 | 23.14 | 23.14 | -0.34 (-1.45%) | 797,300 |
26 Apr 2021 | CNY | 23.81 | 23.88 | 23.23 | 23.48 | 23.48 | -0.33 (-1.39%) | 962,470 |
23 Apr 2021 | CNY | 23.44 | 24.81 | 23.27 | 23.81 | 23.81 | +0.37 (+1.58%) | 1,294,100 |
22 Apr 2021 | CNY | 23.75 | 23.8 | 23.36 | 23.44 | 23.44 | -0.35 (-1.47%) | 1,016,607 |
21 Apr 2021 | CNY | 22.9 | 23.79 | 22.48 | 23.79 | 23.79 | +1.23 (+5.45%) | 1,779,345 |
20 Apr 2021 | CNY | 23.05 | 23.24 | 22.5 | 22.56 | 22.56 | -0.44 (-1.91%) | 1,199,046 |
19 Apr 2021 | CNY | 22.02 | 23.77 | 22 | 23 | 23 | +1.08 (+4.93%) | 2,078,600 |
16 Apr 2021 | CNY | 21.32 | 22.28 | 21.32 | 21.92 | 21.92 | +0.34 (+1.58%) | 1,634,960 |