Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | CNY | 24.97 | 25.55 | 24.86 | 25.25 | 25.25 | +0.27 (+1.08%) | 1,079,264 |
25 May 2021 | CNY | 24.94 | 25.18 | 24.85 | 24.98 | 24.98 | -0.07 (-0.28%) | 1,027,622 |
24 May 2021 | CNY | 24.83 | 25.08 | 24.5 | 25.05 | 25.05 | +0.1 (+0.40%) | 659,316 |
21 May 2021 | CNY | 24.9 | 25.23 | 24.86 | 24.95 | 24.95 | -0.03 (-0.12%) | 641,166 |
20 May 2021 | CNY | 25 | 25.36 | 24.8 | 24.98 | 24.98 | -0.69 (-2.69%) | 1,195,329 |
19 May 2021 | CNY | 25 | 26.9 | 24.78 | 25.67 | 25.67 | +0.55 (+2.19%) | 1,827,912 |
18 May 2021 | CNY | 24.54 | 25.79 | 24.5 | 25.12 | 25.12 | +0.59 (+2.41%) | 1,312,103 |
17 May 2021 | CNY | 25.01 | 25.2 | 24.51 | 24.53 | 24.53 | -0.48 (-1.92%) | 1,004,900 |
14 May 2021 | CNY | 24.79 | 25.44 | 24.79 | 25.01 | 25.01 | 0.0 (0.0%) | 832,075 |
13 May 2021 | CNY | 25.55 | 25.6 | 24.94 | 25.01 | 25.01 | -0.67 (-2.61%) | 932,310 |
12 May 2021 | CNY | 25.8 | 26.13 | 25.51 | 25.68 | 25.68 | -0.45 (-1.72%) | 1,165,085 |
11 May 2021 | CNY | 24.8 | 26.15 | 24.8 | 26.13 | 26.13 | +1.11 (+4.44%) | 1,157,324 |
10 May 2021 | CNY | 25.5 | 25.9 | 24.8 | 25.02 | 25.02 | -0.43 (-1.69%) | 863,500 |
7 May 2021 | CNY | 24.36 | 25.67 | 24.2 | 25.45 | 25.45 | +1.18 (+4.86%) | 1,799,321 |
6 May 2021 | CNY | 24.35 | 24.64 | 24.1 | 24.27 | 24.27 | -0.08 (-0.33%) | 582,238 |
30 Apr 2021 | CNY | 25.2 | 25.41 | 24.1 | 24.35 | 24.35 | -0.9 (-3.56%) | 1,560,751 |
29 Apr 2021 | CNY | 25.79 | 25.99 | 25.21 | 25.25 | 25.25 | -0.54 (-2.09%) | 889,447 |
28 Apr 2021 | CNY | 25.52 | 25.89 | 25.4 | 25.79 | 25.79 | +0.13 (+0.51%) | 1,027,459 |
27 Apr 2021 | CNY | 27 | 27.03 | 25.45 | 25.66 | 25.66 | -1.14 (-4.25%) | 2,237,390 |
26 Apr 2021 | CNY | 27.48 | 27.5 | 26.71 | 26.8 | 26.8 | -0.78 (-2.83%) | 1,748,793 |
23 Apr 2021 | CNY | 27.58 | 27.86 | 27.02 | 27.58 | 27.58 | -0.37 (-1.32%) | 2,869,721 |
22 Apr 2021 | CNY | 28.5 | 28.73 | 27.77 | 27.95 | 27.95 | -0.26 (-0.92%) | 3,169,858 |
21 Apr 2021 | CNY | 27.85 | 29.39 | 27.85 | 28.21 | 28.21 | +0.26 (+0.93%) | 4,584,734 |
20 Apr 2021 | CNY | 27.28 | 29.89 | 27.07 | 27.95 | 27.95 | +0.16 (+0.58%) | 6,252,734 |
19 Apr 2021 | CNY | 27.33 | 28.8 | 27.05 | 27.79 | 27.79 | +1.49 (+5.67%) | 3,134,258 |
16 Apr 2021 | CNY | 25.71 | 26.33 | 25.38 | 26.3 | 26.3 | +0.79 (+3.10%) | 794,010 |
15 Apr 2021 | CNY | 25.76 | 25.8 | 25.46 | 25.51 | 25.51 | -0.43 (-1.66%) | 633,100 |
14 Apr 2021 | CNY | 25.84 | 26.1 | 25.55 | 25.94 | 25.94 | +0.07 (+0.27%) | 715,110 |
13 Apr 2021 | CNY | 26.4 | 26.56 | 25.7 | 25.87 | 25.87 | -0.45 (-1.71%) | 1,236,310 |
12 Apr 2021 | CNY | 27.26 | 27.26 | 26.15 | 26.32 | 26.32 | -0.75 (-2.77%) | 1,011,200 |