Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | CNY | 28.84 | 28.92 | 28.45 | 28.45 | 28.45 | -0.43 (-1.49%) | 1,110,119 |
18 May 2021 | CNY | 28.74 | 29.07 | 28.18 | 28.88 | 28.88 | -0.8 (-2.70%) | 1,843,818 |
17 May 2021 | CNY | 28 | 30.48 | 27.3 | 29.68 | 29.68 | +1.63 (+5.81%) | 2,337,339 |
14 May 2021 | CNY | 28.6 | 28.6 | 27.55 | 28.05 | 28.05 | -0.3 (-1.06%) | 1,358,103 |
13 May 2021 | CNY | 28.8 | 29.19 | 28.35 | 28.35 | 28.35 | -0.73 (-2.51%) | 823,700 |
12 May 2021 | CNY | 29.24 | 29.24 | 28.75 | 29.08 | 29.08 | -0.16 (-0.55%) | 609,332 |
11 May 2021 | CNY | 28.8 | 29.33 | 28.68 | 29.24 | 29.24 | +0.42 (+1.46%) | 645,071 |
10 May 2021 | CNY | 29.13 | 29.43 | 28.8 | 28.82 | 28.82 | -0.38 (-1.30%) | 784,680 |
7 May 2021 | CNY | 29 | 29.39 | 28.54 | 29.2 | 29.2 | +0.4 (+1.39%) | 764,092 |
6 May 2021 | CNY | 28.55 | 29.15 | 28.55 | 28.8 | 28.8 | +0.25 (+0.88%) | 521,215 |
30 Apr 2021 | CNY | 29.37 | 29.7 | 28.43 | 28.55 | 28.55 | -0.91 (-3.09%) | 1,036,823 |
29 Apr 2021 | CNY | 30.43 | 30.43 | 29.21 | 29.46 | 29.46 | -0.95 (-3.12%) | 1,068,200 |
28 Apr 2021 | CNY | 30.06 | 30.7 | 29.87 | 30.41 | 30.41 | +0.2 (+0.66%) | 807,200 |
27 Apr 2021 | CNY | 31.06 | 31.77 | 29 | 30.21 | 30.21 | -1.09 (-3.48%) | 1,512,551 |
26 Apr 2021 | CNY | 32.2 | 32.33 | 31.03 | 31.3 | 31.3 | -0.76 (-2.37%) | 1,149,640 |
23 Apr 2021 | CNY | 32.92 | 33 | 31.84 | 32.06 | 32.06 | -1.27 (-3.81%) | 1,523,552 |
22 Apr 2021 | CNY | 33.4 | 33.66 | 32.69 | 33.33 | 33.33 | -0.16 (-0.48%) | 1,436,051 |
21 Apr 2021 | CNY | 33.4 | 34.14 | 33.39 | 33.49 | 33.49 | +0.1 (+0.30%) | 1,455,967 |
20 Apr 2021 | CNY | 34.02 | 34.76 | 33.38 | 33.39 | 33.39 | -0.97 (-2.82%) | 1,950,701 |
19 Apr 2021 | CNY | 34.88 | 34.92 | 33.83 | 34.36 | 34.36 | +0.17 (+0.50%) | 1,952,387 |
16 Apr 2021 | CNY | 32.36 | 34.5 | 32 | 34.19 | 34.19 | +2 (+6.21%) | 2,795,928 |
15 Apr 2021 | CNY | 33.6 | 33.83 | 32.15 | 32.19 | 32.19 | -1.84 (-5.41%) | 2,131,358 |
14 Apr 2021 | CNY | 33.25 | 34.56 | 33.25 | 34.03 | 34.03 | +0.7 (+2.10%) | 1,867,450 |
13 Apr 2021 | CNY | 34.35 | 34.58 | 33.12 | 33.33 | 33.33 | -1.05 (-3.05%) | 1,826,791 |
12 Apr 2021 | CNY | 33.76 | 34.64 | 33.38 | 34.38 | 34.38 | +0.36 (+1.06%) | 2,590,600 |
9 Apr 2021 | CNY | 33.13 | 34.25 | 32.99 | 34.02 | 34.02 | +0.12 (+0.35%) | 2,148,721 |
8 Apr 2021 | CNY | 33.35 | 34.88 | 33.32 | 33.9 | 33.9 | +0.63 (+1.89%) | 3,503,598 |
7 Apr 2021 | CNY | 32.49 | 33.45 | 31.66 | 33.27 | 33.27 | +0.84 (+2.59%) | 2,199,977 |
6 Apr 2021 | CNY | 32.13 | 32.58 | 32.13 | 32.43 | 32.43 | +0.45 (+1.41%) | 1,108,803 |
2 Apr 2021 | CNY | 31.53 | 32.22 | 31.49 | 31.98 | 31.98 | +0.37 (+1.17%) | 1,059,524 |