Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | CNY | 16.57 | 17.19 | 16.39 | 17.17 | 17.17 | +0.47 (+2.81%) | 4,787,634 |
28 May 2021 | CNY | 16.73 | 17.2 | 16.57 | 16.7 | 16.7 | -0.08 (-0.48%) | 5,823,619 |
27 May 2021 | CNY | 16.78 | 17.09 | 16.74 | 16.78 | 16.78 | -0.07 (-0.42%) | 2,582,889 |
26 May 2021 | CNY | 17.07 | 17.09 | 16.78 | 16.85 | 16.85 | -0.14 (-0.82%) | 2,450,740 |
25 May 2021 | CNY | 16.9 | 17.07 | 16.64 | 16.99 | 16.99 | +0.16 (+0.95%) | 3,735,300 |
24 May 2021 | CNY | 16.43 | 17.08 | 16.28 | 16.83 | 16.83 | +0.33 (+2%) | 6,415,194 |
21 May 2021 | CNY | 16.59 | 16.83 | 16.35 | 16.5 | 16.5 | +0.22 (+1.35%) | 3,372,080 |
20 May 2021 | CNY | 16.35 | 16.64 | 16.19 | 16.28 | 16.28 | -0.26 (-1.57%) | 2,937,449 |
19 May 2021 | CNY | 17.19 | 17.19 | 16.4 | 16.54 | 16.54 | -0.23 (-1.37%) | 4,426,969 |
18 May 2021 | CNY | 16.76 | 16.87 | 16.41 | 16.77 | 16.77 | +0.07 (+0.42%) | 2,887,250 |
17 May 2021 | CNY | 16.77 | 16.96 | 16.6 | 16.7 | 16.7 | -0.33 (-1.94%) | 4,326,344 |
14 May 2021 | CNY | 16.5 | 17.18 | 16.27 | 17.03 | 17.03 | +0.65 (+3.97%) | 8,902,121 |
13 May 2021 | CNY | 15.45 | 16.66 | 15.45 | 16.38 | 16.38 | +0.89 (+5.75%) | 8,773,459 |
12 May 2021 | CNY | 15.26 | 16.03 | 15.26 | 15.49 | 15.49 | -0.3 (-1.90%) | 5,701,989 |
11 May 2021 | CNY | 16.8 | 17.25 | 15.7 | 15.79 | 15.79 | -0.47 (-2.89%) | 9,638,152 |
10 May 2021 | CNY | 15.96 | 16.59 | 15.57 | 16.26 | 16.26 | +0.61 (+3.90%) | 7,875,800 |
7 May 2021 | CNY | 15.18 | 15.98 | 15.06 | 15.65 | 15.65 | +0.47 (+3.10%) | 5,353,210 |
6 May 2021 | CNY | 15.39 | 15.66 | 14.97 | 15.18 | 15.18 | -0.12 (-0.78%) | 3,462,904 |
30 Apr 2021 | CNY | 15.01 | 15.85 | 14.82 | 15.3 | 15.3 | +0.18 (+1.19%) | 8,912,200 |
29 Apr 2021 | CNY | 14.7 | 15.31 | 14.4 | 15.12 | 15.12 | +0.45 (+3.07%) | 5,643,250 |
28 Apr 2021 | CNY | 14.92 | 14.98 | 14.56 | 14.67 | 14.67 | -0.38 (-2.52%) | 3,510,230 |
27 Apr 2021 | CNY | 15.43 | 15.6 | 14.81 | 15.05 | 15.05 | -0.37 (-2.40%) | 3,198,890 |
26 Apr 2021 | CNY | 16 | 16.51 | 15.42 | 15.42 | 15.42 | -0.54 (-3.38%) | 6,731,250 |
23 Apr 2021 | CNY | 16.95 | 17.15 | 15.92 | 15.96 | 15.96 | -1.1 (-6.45%) | 5,529,390 |
22 Apr 2021 | CNY | 16.53 | 17.2 | 16.41 | 17.06 | 17.06 | +0.46 (+2.77%) | 5,939,995 |
21 Apr 2021 | CNY | 16.63 | 17.05 | 16.2 | 16.6 | 16.6 | -0.07 (-0.42%) | 6,738,670 |
20 Apr 2021 | CNY | 16.55 | 16.85 | 16.42 | 16.67 | 16.67 | +0.09 (+0.54%) | 4,536,840 |
19 Apr 2021 | CNY | 16.53 | 16.72 | 16.43 | 16.58 | 16.58 | -0.14 (-0.84%) | 4,932,350 |
16 Apr 2021 | CNY | 16.38 | 16.9 | 16.26 | 16.72 | 16.72 | +0.24 (+1.46%) | 6,665,550 |
15 Apr 2021 | CNY | 16.18 | 16.76 | 16.06 | 16.48 | 16.48 | +0.4 (+2.49%) | 7,732,495 |