Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 16.75 | 16.85 | 16.28 | 16.39 | 16.39 | -0.16 (-0.97%) | 17,272,748 |
31 May 2021 | CNY | 16.4 | 17.05 | 16.32 | 16.55 | 16.55 | 0.0 (0.0%) | 21,851,100 |
28 May 2021 | CNY | 16.52 | 17.08 | 16.38 | 16.55 | 16.55 | +0.03 (+0.18%) | 13,990,706 |
27 May 2021 | CNY | 16.41 | 16.7 | 16.28 | 16.52 | 16.52 | +0.02 (+0.12%) | 13,119,786 |
26 May 2021 | CNY | 16.41 | 16.96 | 16.21 | 16.5 | 16.5 | +0.14 (+0.86%) | 22,238,613 |
25 May 2021 | CNY | 15.76 | 16.59 | 15.63 | 16.36 | 16.36 | +0.86 (+5.55%) | 26,962,805 |
24 May 2021 | CNY | 15.18 | 15.7 | 15.01 | 15.5 | 15.5 | +0.31 (+2.04%) | 15,431,357 |
21 May 2021 | CNY | 15.31 | 15.45 | 15.16 | 15.19 | 15.19 | -0.14 (-0.91%) | 11,632,790 |
20 May 2021 | CNY | 14.92 | 15.63 | 14.9 | 15.33 | 15.33 | +0.41 (+2.75%) | 18,210,896 |
19 May 2021 | CNY | 15.16 | 15.25 | 14.9 | 14.92 | 14.92 | -0.32 (-2.10%) | 11,473,820 |
18 May 2021 | CNY | 15.29 | 15.34 | 15.15 | 15.24 | 15.24 | -0.05 (-0.33%) | 12,356,955 |
17 May 2021 | CNY | 15.19 | 15.44 | 15.05 | 15.29 | 15.29 | +0.14 (+0.92%) | 23,812,736 |
14 May 2021 | CNY | 14.97 | 15.22 | 14.78 | 15.15 | 15.15 | +0.15 (+1%) | 17,536,780 |
13 May 2021 | CNY | 14.87 | 15.29 | 14.76 | 15 | 15 | +0.04 (+0.27%) | 19,290,388 |
12 May 2021 | CNY | 14.74 | 15.04 | 14.63 | 14.96 | 14.96 | +0.09 (+0.61%) | 14,843,637 |
11 May 2021 | CNY | 14.49 | 15.06 | 14.18 | 14.87 | 14.87 | +0.45 (+3.12%) | 21,367,520 |
10 May 2021 | CNY | 14.55 | 14.75 | 14.32 | 14.42 | 14.42 | -0.13 (-0.89%) | 19,118,422 |
7 May 2021 | CNY | 14.9 | 15.08 | 14.54 | 14.55 | 14.55 | -0.34 (-2.28%) | 16,948,975 |
6 May 2021 | CNY | 15.35 | 15.48 | 14.8 | 14.89 | 14.89 | -0.26 (-1.72%) | 21,156,459 |
30 Apr 2021 | CNY | 15.68 | 15.71 | 15.11 | 15.15 | 15.15 | -0.41 (-2.63%) | 22,417,589 |
29 Apr 2021 | CNY | 15.46 | 16.09 | 15.3 | 15.56 | 15.56 | +0.34 (+2.23%) | 36,844,091 |
28 Apr 2021 | CNY | 16.8 | 16.8 | 14.35 | 15.22 | 15.22 | -2.6 (-14.59%) | 87,457,098 |
27 Apr 2021 | CNY | 17.95 | 18 | 17.49 | 17.82 | 17.82 | -0.13 (-0.72%) | 19,867,283 |
26 Apr 2021 | CNY | 18.61 | 18.62 | 17.78 | 17.95 | 17.95 | -0.33 (-1.81%) | 33,914,855 |
23 Apr 2021 | CNY | 18.32 | 18.8 | 18.2 | 18.28 | 18.28 | +0.01 (+0.05%) | 21,476,704 |
22 Apr 2021 | CNY | 18.16 | 18.7 | 18.11 | 18.27 | 18.27 | +0.11 (+0.61%) | 26,435,529 |
21 Apr 2021 | CNY | 17.54 | 18.35 | 17.39 | 18.16 | 18.16 | +0.62 (+3.53%) | 27,908,271 |
20 Apr 2021 | CNY | 17.63 | 17.74 | 17.43 | 17.54 | 17.54 | -0.18 (-1.02%) | 13,254,179 |
19 Apr 2021 | CNY | 17.2 | 17.81 | 17.11 | 17.72 | 17.72 | +0.5 (+2.90%) | 20,640,288 |
16 Apr 2021 | CNY | 17.25 | 17.47 | 16.57 | 17.22 | 17.22 | -0.02 (-0.12%) | 17,079,185 |