Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2021 | CNY | 17.53 | 18.1 | 17.42 | 17.63 | 17.63 | +0.06 (+0.34%) | 4,495,199 |
26 May 2021 | CNY | 17.92 | 17.92 | 17.46 | 17.57 | 17.57 | -0.22 (-1.24%) | 7,057,799 |
25 May 2021 | CNY | 17 | 17.94 | 16.99 | 17.79 | 17.79 | +0.81 (+4.77%) | 7,964,127 |
24 May 2021 | CNY | 16.83 | 17.12 | 16.61 | 16.98 | 16.98 | +0.15 (+0.89%) | 4,097,359 |
21 May 2021 | CNY | 17.25 | 17.49 | 16.67 | 16.83 | 16.83 | -0.41 (-2.38%) | 7,321,940 |
20 May 2021 | CNY | 16.74 | 17.45 | 16.7 | 17.24 | 17.24 | +0.39 (+2.31%) | 7,799,118 |
19 May 2021 | CNY | 16.01 | 16.94 | 15.88 | 16.85 | 16.85 | +0.67 (+4.14%) | 9,522,359 |
18 May 2021 | CNY | 15.95 | 16.4 | 15.9 | 16.18 | 16.18 | +0.08 (+0.50%) | 5,013,502 |
17 May 2021 | CNY | 15.6 | 16.22 | 15.48 | 16.1 | 16.1 | +0.4 (+2.55%) | 9,254,301 |
14 May 2021 | CNY | 15.94 | 16.06 | 15.56 | 15.7 | 15.7 | -0.27 (-1.69%) | 5,606,722 |
13 May 2021 | CNY | 16.07 | 16.23 | 15.81 | 15.97 | 15.97 | -0.14 (-0.87%) | 4,891,310 |
12 May 2021 | CNY | 15.91 | 16.43 | 15.73 | 16.11 | 16.11 | +0.24 (+1.51%) | 8,482,836 |
11 May 2021 | CNY | 15.15 | 16.08 | 14.91 | 15.87 | 15.87 | +0.86 (+5.73%) | 12,878,970 |
10 May 2021 | CNY | 14.83 | 15.14 | 14.72 | 15.01 | 15.01 | +0.02 (+0.13%) | 7,008,452 |
7 May 2021 | CNY | 15.28 | 15.32 | 14.8 | 14.99 | 14.99 | -0.02 (-0.13%) | 8,819,127 |
6 May 2021 | CNY | 15.46 | 15.64 | 14.91 | 15.01 | 15.01 | -0.14 (-0.92%) | 8,706,508 |
30 Apr 2021 | CNY | 16.01 | 16.12 | 15.05 | 15.15 | 15.15 | -0.86 (-5.37%) | 18,888,028 |
29 Apr 2021 | CNY | 15.93 | 16.56 | 15.83 | 16.01 | 16.01 | +0.01 (+0.06%) | 14,850,823 |
28 Apr 2021 | CNY | 16.08 | 16.35 | 15.53 | 16 | 16 | -0.27 (-1.66%) | 21,547,129 |
27 Apr 2021 | CNY | 16.5 | 17.38 | 16 | 16.27 | 16.27 | -1.11 (-6.39%) | 20,828,826 |
26 Apr 2021 | CNY | 17.65 | 18.16 | 17.15 | 17.38 | 17.38 | -0.32 (-1.81%) | 12,179,906 |
23 Apr 2021 | CNY | 17.93 | 18.25 | 17.6 | 17.7 | 17.7 | -0.31 (-1.72%) | 9,209,078 |
22 Apr 2021 | CNY | 18.61 | 18.74 | 17.87 | 18.01 | 18.01 | -0.5 (-2.70%) | 9,657,321 |
21 Apr 2021 | CNY | 18.97 | 19.24 | 18.33 | 18.51 | 18.51 | -0.48 (-2.53%) | 9,304,822 |
20 Apr 2021 | CNY | 18.57 | 19.29 | 18.57 | 18.99 | 18.99 | +0.11 (+0.58%) | 10,287,129 |
19 Apr 2021 | CNY | 17.48 | 19.15 | 17.4 | 18.88 | 18.88 | +1.25 (+7.09%) | 13,737,324 |
16 Apr 2021 | CNY | 17.43 | 17.93 | 17.37 | 17.63 | 17.63 | +0.14 (+0.80%) | 6,774,971 |
15 Apr 2021 | CNY | 18 | 18.11 | 17.43 | 17.49 | 17.49 | -0.62 (-3.42%) | 6,370,878 |
14 Apr 2021 | CNY | 17.03 | 18.26 | 16.97 | 18.11 | 18.11 | +1.05 (+6.15%) | 13,664,346 |
13 Apr 2021 | CNY | 16.4 | 17.44 | 16.4 | 17.06 | 17.06 | +0.56 (+3.39%) | 11,631,747 |