Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 13.87 | 13.92 | 13.77 | 13.9 | 13.9 | +0.07 (+0.51%) | 472,309 |
31 May 2021 | CNY | 13.73 | 13.85 | 13.66 | 13.83 | 13.83 | +0.23 (+1.69%) | 623,559 |
28 May 2021 | CNY | 13.74 | 13.85 | 13.6 | 13.6 | 13.6 | -0.14 (-1.02%) | 512,934 |
27 May 2021 | CNY | 13.68 | 13.77 | 13.66 | 13.74 | 13.74 | +0.08 (+0.59%) | 671,425 |
26 May 2021 | CNY | 13.61 | 13.69 | 13.51 | 13.66 | 13.66 | +0.05 (+0.37%) | 544,200 |
25 May 2021 | CNY | 13.45 | 13.64 | 13.45 | 13.61 | 13.61 | +0.16 (+1.19%) | 465,000 |
24 May 2021 | CNY | 13.4 | 13.55 | 13.32 | 13.45 | 13.45 | +0.1 (+0.75%) | 416,525 |
21 May 2021 | CNY | 13.45 | 13.65 | 13.33 | 13.35 | 13.35 | -0.11 (-0.82%) | 574,775 |
20 May 2021 | CNY | 13.47 | 13.5 | 13.31 | 13.46 | 13.46 | -0.01 (-0.07%) | 570,550 |
19 May 2021 | CNY | 13.69 | 13.7 | 13.44 | 13.47 | 13.47 | -0.15 (-1.10%) | 391,600 |
18 May 2021 | CNY | 13.67 | 13.67 | 13.51 | 13.62 | 13.62 | -0.05 (-0.37%) | 440,213 |
17 May 2021 | CNY | 13.79 | 13.79 | 13.55 | 13.67 | 13.67 | -0.12 (-0.87%) | 480,575 |
14 May 2021 | CNY | 13.86 | 13.95 | 13.71 | 13.79 | 13.79 | -0.07 (-0.51%) | 635,575 |
13 May 2021 | CNY | 13.76 | 14.13 | 13.7 | 13.86 | 13.86 | +0.16 (+1.17%) | 762,175 |
12 May 2021 | CNY | 13.55 | 13.73 | 13.51 | 13.7 | 13.7 | +0.14 (+1.03%) | 260,121 |
11 May 2021 | CNY | 13.34 | 13.58 | 13.3 | 13.56 | 13.56 | +0.21 (+1.57%) | 370,550 |
10 May 2021 | CNY | 13.76 | 13.91 | 13.26 | 13.35 | 13.35 | -0.41 (-2.98%) | 741,500 |
7 May 2021 | CNY | 13.86 | 13.93 | 13.72 | 13.76 | 13.76 | -0.11 (-0.79%) | 304,300 |
6 May 2021 | CNY | 13.88 | 13.99 | 13.82 | 13.87 | 13.87 | -0.02 (-0.14%) | 325,450 |
30 Apr 2021 | CNY | 14.16 | 14.28 | 13.8 | 13.89 | 13.89 | -0.27 (-1.91%) | 522,775 |
29 Apr 2021 | CNY | 14.15 | 14.59 | 14.04 | 14.16 | 14.16 | +0.01 (+0.07%) | 610,334 |
28 Apr 2021 | CNY | 13.89 | 14.15 | 13.78 | 14.15 | 14.15 | +0.24 (+1.73%) | 377,048 |
27 Apr 2021 | CNY | 14.07 | 14.1 | 13.72 | 13.91 | 13.91 | -0.12 (-0.86%) | 724,233 |
26 Apr 2021 | CNY | 14.4 | 14.4 | 14.03 | 14.03 | 14.03 | -0.38 (-2.64%) | 1,009,909 |
23 Apr 2021 | CNY | 14.89 | 14.89 | 14.4 | 14.41 | 14.41 | -0.49 (-3.29%) | 968,846 |
22 Apr 2021 | CNY | 15.2 | 15.2 | 14.65 | 14.9 | 14.9 | +0.19 (+1.29%) | 692,250 |
21 Apr 2021 | CNY | 14.74 | 14.79 | 14.63 | 14.71 | 14.71 | -0.03 (-0.20%) | 479,650 |
20 Apr 2021 | CNY | 15.18 | 15.18 | 14.69 | 14.74 | 14.74 | -0.45 (-2.96%) | 1,208,925 |
19 Apr 2021 | CNY | 15.2 | 15.26 | 15.08 | 15.19 | 15.19 | +0.05 (+0.33%) | 1,061,725 |
16 Apr 2021 | CNY | 14.99 | 15.21 | 14.89 | 15.14 | 15.14 | +0.18 (+1.20%) | 938,200 |