Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | CNY | 18.13 | 18.3 | 18.12 | 18.15 | 18.15 | +0.03 (+0.17%) | 827,532 |
21 May 2021 | CNY | 18.08 | 18.26 | 18.05 | 18.12 | 18.12 | +0.01 (+0.06%) | 721,897 |
20 May 2021 | CNY | 18.35 | 18.46 | 18.08 | 18.11 | 18.11 | -0.35 (-1.90%) | 1,135,501 |
19 May 2021 | CNY | 18.04 | 18.98 | 17.88 | 18.46 | 18.46 | +0.4 (+2.21%) | 1,620,080 |
18 May 2021 | CNY | 18.14 | 18.21 | 18.02 | 18.06 | 18.06 | -0.09 (-0.50%) | 808,681 |
17 May 2021 | CNY | 18.46 | 18.55 | 18.05 | 18.15 | 18.15 | -0.35 (-1.89%) | 1,311,100 |
14 May 2021 | CNY | 18.38 | 18.56 | 18.26 | 18.5 | 18.5 | +0.16 (+0.87%) | 1,352,200 |
13 May 2021 | CNY | 17.91 | 18.63 | 17.9 | 18.34 | 18.34 | +0.26 (+1.44%) | 1,262,088 |
12 May 2021 | CNY | 18.06 | 18.14 | 17.77 | 18.08 | 18.08 | +0.02 (+0.11%) | 990,703 |
11 May 2021 | CNY | 17.78 | 18.09 | 17.63 | 18.06 | 18.06 | +0.28 (+1.57%) | 1,026,291 |
10 May 2021 | CNY | 18.14 | 18.27 | 17.78 | 17.78 | 17.78 | -0.36 (-1.98%) | 1,477,840 |
7 May 2021 | CNY | 18.62 | 18.64 | 18.1 | 18.14 | 18.14 | -0.47 (-2.53%) | 1,257,000 |
6 May 2021 | CNY | 18.79 | 18.98 | 18.54 | 18.61 | 18.61 | -0.18 (-0.96%) | 975,700 |
30 Apr 2021 | CNY | 18.81 | 18.96 | 18.75 | 18.79 | 18.79 | -0.02 (-0.11%) | 915,400 |
29 Apr 2021 | CNY | 18.83 | 18.94 | 18.7 | 18.81 | 18.81 | -0.14 (-0.74%) | 1,183,200 |
28 Apr 2021 | CNY | 18.7 | 18.99 | 18.61 | 18.95 | 18.95 | +0.12 (+0.64%) | 989,554 |
27 Apr 2021 | CNY | 19.25 | 19.3 | 18.68 | 18.83 | 18.83 | -0.27 (-1.41%) | 1,608,500 |
26 Apr 2021 | CNY | 19.41 | 19.69 | 19.1 | 19.1 | 19.1 | -0.59 (-3.00%) | 2,491,274 |
23 Apr 2021 | CNY | 20.35 | 20.35 | 19.56 | 19.69 | 19.69 | -0.57 (-2.81%) | 2,967,340 |
22 Apr 2021 | CNY | 20.71 | 20.8 | 20 | 20.26 | 20.26 | -0.48 (-2.31%) | 3,257,940 |
21 Apr 2021 | CNY | 20.79 | 21.13 | 20.56 | 20.74 | 20.74 | -0.06 (-0.29%) | 2,246,703 |
20 Apr 2021 | CNY | 20.65 | 20.97 | 20.5 | 20.8 | 20.8 | -0.04 (-0.19%) | 3,343,400 |
19 Apr 2021 | CNY | 20.5 | 21.78 | 20.08 | 20.84 | 20.84 | +0.61 (+3.02%) | 5,782,797 |
16 Apr 2021 | CNY | 20 | 20.32 | 20 | 20.23 | 20.23 | +0.12 (+0.60%) | 2,514,639 |
15 Apr 2021 | CNY | 19.58 | 20.25 | 19.35 | 20.11 | 20.11 | +0.46 (+2.34%) | 3,306,835 |
14 Apr 2021 | CNY | 19.41 | 19.77 | 19.25 | 19.65 | 19.65 | +0.29 (+1.50%) | 2,032,644 |
13 Apr 2021 | CNY | 20 | 20.38 | 19.21 | 19.36 | 19.36 | -0.72 (-3.59%) | 4,183,900 |
12 Apr 2021 | CNY | 19.54 | 20.7 | 19.4 | 20.08 | 20.08 | +0.58 (+2.97%) | 4,009,100 |
9 Apr 2021 | CNY | 19.07 | 19.64 | 19.07 | 19.5 | 19.5 | +0.35 (+1.83%) | 1,877,440 |
8 Apr 2021 | CNY | 19.44 | 19.44 | 19.13 | 19.15 | 19.15 | -0.28 (-1.44%) | 1,225,230 |