Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 20.01 | 20.18 | 19.33 | 19.9 | 19.9 | -0.3 (-1.49%) | 13,388,980 |
31 May 2021 | CNY | 20.21 | 20.72 | 19.9 | 20.2 | 20.2 | +0.7 (+3.59%) | 14,046,571 |
28 May 2021 | CNY | 19.3 | 20.55 | 18.94 | 19.5 | 19.5 | +0.42 (+2.20%) | 20,472,523 |
27 May 2021 | CNY | 19.35 | 19.39 | 18.6 | 19.08 | 19.08 | -0.22 (-1.14%) | 10,566,960 |
26 May 2021 | CNY | 19.1 | 19.75 | 18.58 | 19.3 | 19.3 | -0.22 (-1.13%) | 16,904,040 |
25 May 2021 | CNY | 19.28 | 20.1 | 19.15 | 19.52 | 19.52 | +0.91 (+4.89%) | 22,692,676 |
24 May 2021 | CNY | 18.72 | 19.3 | 18.1 | 18.61 | 18.61 | +0.37 (+2.03%) | 20,204,252 |
21 May 2021 | CNY | 20.09 | 20.18 | 18.1 | 18.24 | 18.24 | -1.7 (-8.53%) | 28,565,293 |
20 May 2021 | CNY | 20.02 | 20.75 | 19.65 | 19.94 | 19.94 | -0.24 (-1.19%) | 14,819,727 |
19 May 2021 | CNY | 20.19 | 20.88 | 19.85 | 20.18 | 20.18 | -0.53 (-2.56%) | 19,234,500 |
18 May 2021 | CNY | 20.5 | 21.15 | 19.8 | 20.71 | 20.71 | +0.2 (+0.98%) | 27,729,537 |
17 May 2021 | CNY | 19.26 | 21 | 18.9 | 20.51 | 20.51 | +1.51 (+7.95%) | 44,841,956 |
14 May 2021 | CNY | 17.09 | 19.69 | 16.97 | 19 | 19 | +2.17 (+12.89%) | 43,385,844 |
13 May 2021 | CNY | 16.51 | 17.19 | 16.2 | 16.83 | 16.83 | +0.11 (+0.66%) | 19,048,697 |
12 May 2021 | CNY | 16.1 | 16.86 | 15.81 | 16.72 | 16.72 | +0.52 (+3.21%) | 14,989,040 |
11 May 2021 | CNY | 16.75 | 16.78 | 15.88 | 16.2 | 16.2 | -0.42 (-2.53%) | 13,872,047 |
10 May 2021 | CNY | 16.47 | 17.28 | 16.26 | 16.62 | 16.62 | +0.79 (+4.99%) | 18,604,240 |
7 May 2021 | CNY | 16.45 | 16.6 | 15.77 | 15.83 | 15.83 | -0.78 (-4.70%) | 14,694,517 |
6 May 2021 | CNY | 15.46 | 17 | 15.46 | 16.61 | 16.61 | +0.61 (+3.81%) | 23,533,634 |
30 Apr 2021 | CNY | 15.92 | 16.4 | 15.79 | 16 | 16 | +0.1 (+0.63%) | 18,854,587 |
29 Apr 2021 | CNY | 16.32 | 16.45 | 15.74 | 15.9 | 15.9 | -0.75 (-4.50%) | 18,169,567 |
28 Apr 2021 | CNY | 15.97 | 17.27 | 15.68 | 16.65 | 16.65 | +0.68 (+4.26%) | 30,201,106 |
27 Apr 2021 | CNY | 15.9 | 16.33 | 15.2 | 15.97 | 15.97 | -0.41 (-2.50%) | 30,558,423 |
26 Apr 2021 | CNY | 15.57 | 16.93 | 15.1 | 16.38 | 16.38 | +1.13 (+7.41%) | 32,572,330 |
23 Apr 2021 | CNY | 14.51 | 15.27 | 14.45 | 15.25 | 15.25 | +0.68 (+4.67%) | 18,170,934 |
22 Apr 2021 | CNY | 14.18 | 14.6 | 13.8 | 14.57 | 14.57 | +0.4 (+2.82%) | 20,263,623 |
21 Apr 2021 | CNY | 13.94 | 14.55 | 13.89 | 14.17 | 14.17 | +0.28 (+2.02%) | 16,928,823 |
20 Apr 2021 | CNY | 13.3 | 14.42 | 13.21 | 13.89 | 13.89 | +0.57 (+4.28%) | 22,199,027 |
19 Apr 2021 | CNY | 12.76 | 13.42 | 12.55 | 13.32 | 13.32 | +0.49 (+3.82%) | 13,685,936 |
16 Apr 2021 | CNY | 12.61 | 12.92 | 12.58 | 12.83 | 12.83 | +0.13 (+1.02%) | 6,841,670 |