Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | CNY | 74.35 | 76.79 | 72.5 | 75.89 | 75.89 | +1.54 (+2.07%) | 729,640 |
21 May 2021 | CNY | 73.04 | 75.8 | 72.8 | 74.35 | 74.35 | +1.31 (+1.79%) | 597,100 |
20 May 2021 | CNY | 73.8 | 74.96 | 72.88 | 73.04 | 73.04 | -1.84 (-2.46%) | 407,700 |
19 May 2021 | CNY | 72.48 | 75.58 | 72.15 | 74.88 | 74.88 | +2.73 (+3.78%) | 708,800 |
18 May 2021 | CNY | 70.67 | 72.3 | 69.38 | 72.15 | 72.15 | +1.48 (+2.09%) | 582,100 |
17 May 2021 | CNY | 70.8 | 71.66 | 69.1 | 70.67 | 70.67 | -0.17 (-0.24%) | 633,420 |
14 May 2021 | CNY | 69.99 | 71.73 | 69.99 | 70.84 | 70.84 | +1.04 (+1.49%) | 237,700 |
13 May 2021 | CNY | 72.22 | 72.5 | 69.59 | 69.8 | 69.8 | -2.87 (-3.95%) | 483,500 |
12 May 2021 | CNY | 73 | 73.01 | 71.57 | 72.67 | 72.67 | +0.18 (+0.25%) | 305,400 |
11 May 2021 | CNY | 72.5 | 73.92 | 71.81 | 72.49 | 72.49 | -1.44 (-1.95%) | 268,100 |
10 May 2021 | CNY | 71.75 | 74.13 | 71.75 | 73.93 | 73.93 | +2.18 (+3.04%) | 343,100 |
7 May 2021 | CNY | 74.59 | 74.66 | 71.6 | 71.75 | 71.75 | -2.3 (-3.11%) | 640,540 |
6 May 2021 | CNY | 73.94 | 76.35 | 73.03 | 74.05 | 74.05 | +0.7 (+0.95%) | 559,600 |
30 Apr 2021 | CNY | 73.99 | 74.8 | 72.6 | 73.35 | 73.35 | -0.66 (-0.89%) | 595,100 |
29 Apr 2021 | CNY | 75.63 | 76.35 | 72.88 | 74.01 | 74.01 | -1.49 (-1.97%) | 759,704 |
28 Apr 2021 | CNY | 77.68 | 79 | 75.31 | 75.5 | 75.5 | -2.5 (-3.21%) | 886,400 |
27 Apr 2021 | CNY | 81 | 81.27 | 77.31 | 78 | 78 | -3.27 (-4.02%) | 490,900 |
26 Apr 2021 | CNY | 82.6 | 83.37 | 81.27 | 81.27 | 81.27 | -1.93 (-2.32%) | 417,700 |
23 Apr 2021 | CNY | 85.25 | 85.95 | 82.5 | 83.2 | 83.2 | -2.3 (-2.69%) | 568,900 |
22 Apr 2021 | CNY | 84 | 86.03 | 83.53 | 85.5 | 85.5 | +2.5 (+3.01%) | 468,840 |
21 Apr 2021 | CNY | 85.4 | 86.08 | 83 | 83 | 83 | -3.02 (-3.51%) | 546,900 |
20 Apr 2021 | CNY | 85.53 | 87.3 | 85.09 | 86.02 | 86.02 | -1.08 (-1.24%) | 547,300 |
19 Apr 2021 | CNY | 87.45 | 87.45 | 85.02 | 87.1 | 87.1 | -0.34 (-0.39%) | 617,100 |
16 Apr 2021 | CNY | 88.52 | 90.27 | 86 | 87.44 | 87.44 | -2.44 (-2.71%) | 605,191 |
15 Apr 2021 | CNY | 89.96 | 89.96 | 86.04 | 89.88 | 89.88 | -0.09 (-0.10%) | 537,800 |
14 Apr 2021 | CNY | 89.01 | 92.88 | 88.3 | 89.97 | 89.97 | +0.03 (+0.03%) | 1,094,831 |
13 Apr 2021 | CNY | 86 | 90.98 | 86 | 89.94 | 89.94 | +2.44 (+2.79%) | 867,591 |
12 Apr 2021 | CNY | 90 | 90.3 | 85.55 | 87.5 | 87.5 | -2.49 (-2.77%) | 719,900 |
9 Apr 2021 | CNY | 84.5 | 91.5 | 83 | 89.99 | 89.99 | +6.41 (+7.67%) | 1,171,900 |
8 Apr 2021 | CNY | 82.67 | 85.47 | 82.1 | 83.58 | 83.58 | +0.95 (+1.15%) | 372,800 |