Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 15.31 | 15.78 | 15.25 | 15.54 | 15.54 | +0.2 (+1.30%) | 1,921,300 |
31 May 2021 | CNY | 15.58 | 15.73 | 15.34 | 15.34 | 15.34 | -0.22 (-1.41%) | 2,015,600 |
28 May 2021 | CNY | 15.22 | 15.89 | 15.2 | 15.56 | 15.56 | +0.32 (+2.10%) | 2,849,700 |
27 May 2021 | CNY | 15.25 | 15.39 | 15.07 | 15.24 | 15.24 | +0.01 (+0.07%) | 1,497,400 |
26 May 2021 | CNY | 14.6 | 15.5 | 14.41 | 15.23 | 15.23 | +0.62 (+4.24%) | 3,234,717 |
25 May 2021 | CNY | 14.32 | 14.75 | 14.09 | 14.61 | 14.61 | +0.33 (+2.31%) | 1,782,400 |
24 May 2021 | CNY | 14.41 | 14.47 | 14.08 | 14.28 | 14.28 | -0.1 (-0.70%) | 1,189,400 |
21 May 2021 | CNY | 14.14 | 14.52 | 14.03 | 14.38 | 14.38 | +0.35 (+2.49%) | 1,277,700 |
20 May 2021 | CNY | 14.2 | 14.2 | 14 | 14.03 | 14.03 | -0.12 (-0.85%) | 899,247 |
19 May 2021 | CNY | 14.3 | 14.35 | 14.04 | 14.15 | 14.15 | 0.0 (0.0%) | 948,200 |
18 May 2021 | CNY | 14.37 | 14.37 | 14.01 | 14.15 | 14.15 | -0.18 (-1.26%) | 1,296,283 |
17 May 2021 | CNY | 14.51 | 14.57 | 14.24 | 14.33 | 14.33 | -0.26 (-1.78%) | 1,573,900 |
14 May 2021 | CNY | 14.63 | 14.8 | 14.51 | 14.59 | 14.59 | +0.01 (+0.07%) | 1,141,100 |
13 May 2021 | CNY | 14.66 | 14.99 | 14.39 | 14.58 | 14.58 | -0.01 (-0.07%) | 1,872,700 |
12 May 2021 | CNY | 13.7 | 14.7 | 13.6 | 14.59 | 14.59 | +0.82 (+5.95%) | 2,627,400 |
11 May 2021 | CNY | 13.63 | 13.87 | 13.41 | 13.77 | 13.77 | +0.04 (+0.29%) | 1,512,200 |
10 May 2021 | CNY | 14.39 | 14.4 | 13.56 | 13.73 | 13.73 | -0.7 (-4.85%) | 2,325,500 |
7 May 2021 | CNY | 14.61 | 14.73 | 14.22 | 14.43 | 14.43 | -0.07 (-0.48%) | 1,462,500 |
6 May 2021 | CNY | 14.53 | 14.64 | 14.3 | 14.5 | 14.5 | +0.02 (+0.14%) | 1,170,700 |
30 Apr 2021 | CNY | 14.47 | 14.48 | 14.05 | 14.48 | 14.48 | -0.01 (-0.07%) | 1,233,566 |
29 Apr 2021 | CNY | 14.6 | 14.6 | 14.23 | 14.49 | 14.49 | -0.1 (-0.69%) | 1,234,800 |
28 Apr 2021 | CNY | 14.6 | 14.83 | 14.44 | 14.59 | 14.59 | -0.16 (-1.08%) | 1,965,500 |
27 Apr 2021 | CNY | 14.55 | 14.75 | 14.46 | 14.75 | 14.75 | +0.3 (+2.08%) | 1,557,605 |
26 Apr 2021 | CNY | 14.86 | 14.86 | 14.31 | 14.45 | 14.45 | -0.45 (-3.02%) | 1,779,317 |
23 Apr 2021 | CNY | 14.9 | 14.98 | 14.43 | 14.9 | 14.9 | 0.0 (0.0%) | 2,192,274 |
22 Apr 2021 | CNY | 15.04 | 15.17 | 14.75 | 14.9 | 14.9 | -0.04 (-0.27%) | 1,362,357 |
21 Apr 2021 | CNY | 15.3 | 15.33 | 14.73 | 14.94 | 14.94 | -0.47 (-3.05%) | 2,227,966 |
20 Apr 2021 | CNY | 15.71 | 16.16 | 15.39 | 15.41 | 15.41 | -0.42 (-2.65%) | 2,950,197 |
19 Apr 2021 | CNY | 15.41 | 15.98 | 15.41 | 15.83 | 15.83 | +0.59 (+3.87%) | 3,284,640 |
16 Apr 2021 | CNY | 15.67 | 15.8 | 15.15 | 15.24 | 15.24 | -0.49 (-3.12%) | 2,178,866 |