Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | CNY | 39.5 | 40.04 | 39.37 | 39.68 | 39.68 | +0.3 (+0.76%) | 377,100 |
20 May 2021 | CNY | 39.68 | 39.8 | 39.31 | 39.38 | 39.38 | -0.43 (-1.08%) | 359,500 |
19 May 2021 | CNY | 40.2 | 40.2 | 39.6 | 39.81 | 39.81 | -0.02 (-0.05%) | 364,899 |
18 May 2021 | CNY | 39.25 | 39.85 | 39.11 | 39.83 | 39.83 | +0.64 (+1.63%) | 406,036 |
17 May 2021 | CNY | 39.74 | 39.89 | 39.1 | 39.19 | 39.19 | -0.54 (-1.36%) | 429,800 |
14 May 2021 | CNY | 39.49 | 39.83 | 39.01 | 39.73 | 39.73 | +0.27 (+0.68%) | 379,600 |
13 May 2021 | CNY | 39.36 | 40 | 39.31 | 39.46 | 39.46 | -0.24 (-0.60%) | 389,036 |
12 May 2021 | CNY | 39.45 | 39.79 | 39.2 | 39.7 | 39.7 | +0.1 (+0.25%) | 302,400 |
11 May 2021 | CNY | 39.29 | 39.83 | 39.05 | 39.6 | 39.6 | +0.31 (+0.79%) | 476,735 |
10 May 2021 | CNY | 39.35 | 39.48 | 38.85 | 39.29 | 39.29 | +0.01 (+0.03%) | 489,800 |
7 May 2021 | CNY | 40.21 | 40.25 | 39.09 | 39.28 | 39.28 | -0.87 (-2.17%) | 730,400 |
6 May 2021 | CNY | 40.69 | 40.89 | 40.1 | 40.15 | 40.15 | -0.55 (-1.35%) | 464,400 |
30 Apr 2021 | CNY | 42.27 | 42.27 | 40.58 | 40.7 | 40.7 | -1.69 (-3.99%) | 900,000 |
29 Apr 2021 | CNY | 42.91 | 43.46 | 42.28 | 42.39 | 42.39 | -0.05 (-0.12%) | 567,500 |
28 Apr 2021 | CNY | 41.95 | 42.76 | 41.8 | 42.44 | 42.44 | +0.38 (+0.90%) | 475,500 |
27 Apr 2021 | CNY | 43.1 | 43.1 | 41.83 | 42.06 | 42.06 | -1.07 (-2.48%) | 679,400 |
26 Apr 2021 | CNY | 43.39 | 43.9 | 41.9 | 43.13 | 43.13 | -2.69 (-5.87%) | 1,336,900 |
23 Apr 2021 | CNY | 48.69 | 48.8 | 45.8 | 45.82 | 45.82 | -3.03 (-6.20%) | 1,126,200 |
22 Apr 2021 | CNY | 48.91 | 49.12 | 47.91 | 48.85 | 48.85 | -0.08 (-0.16%) | 832,500 |
21 Apr 2021 | CNY | 47.69 | 49.4 | 47.2 | 48.93 | 48.93 | +1.05 (+2.19%) | 1,009,000 |
20 Apr 2021 | CNY | 47 | 48.45 | 46.76 | 47.88 | 47.88 | +1.12 (+2.40%) | 1,046,252 |
19 Apr 2021 | CNY | 46.9 | 47.47 | 46.75 | 46.76 | 46.76 | -0.44 (-0.93%) | 660,100 |
16 Apr 2021 | CNY | 47 | 47.74 | 47 | 47.2 | 47.2 | -0.06 (-0.13%) | 445,800 |
15 Apr 2021 | CNY | 47.01 | 47.39 | 46.18 | 47.26 | 47.26 | -0.03 (-0.06%) | 689,544 |
14 Apr 2021 | CNY | 45.73 | 47.46 | 45.61 | 47.29 | 47.29 | +1.54 (+3.37%) | 790,000 |
13 Apr 2021 | CNY | 46.41 | 46.54 | 45.12 | 45.75 | 45.75 | -0.99 (-2.12%) | 669,900 |
12 Apr 2021 | CNY | 48 | 48.1 | 46.7 | 46.74 | 46.74 | -0.77 (-1.62%) | 783,000 |
9 Apr 2021 | CNY | 46.26 | 47.99 | 46 | 47.51 | 47.51 | +1.22 (+2.64%) | 1,234,800 |
8 Apr 2021 | CNY | 46.46 | 47.48 | 46.2 | 46.29 | 46.29 | -0.36 (-0.77%) | 892,700 |
7 Apr 2021 | CNY | 46.09 | 46.85 | 45.71 | 46.65 | 46.65 | +0.57 (+1.24%) | 747,700 |