Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2021 | CNY | 40.8 | 41.05 | 39.27 | 39.69 | 39.69 | -0.96 (-2.36%) | 841,516 |
7 May 2021 | CNY | 40.75 | 41.2 | 40.53 | 40.65 | 40.65 | -0.02 (-0.05%) | 641,272 |
6 May 2021 | CNY | 40.21 | 41.38 | 40.15 | 40.67 | 40.67 | 0.0 (0.0%) | 668,830 |
30 Apr 2021 | CNY | 42 | 42.38 | 40.42 | 40.67 | 40.67 | -1.25 (-2.98%) | 1,165,984 |
29 Apr 2021 | CNY | 43.81 | 43.83 | 41.92 | 41.92 | 41.92 | -1.91 (-4.36%) | 1,426,547 |
28 Apr 2021 | CNY | 44.25 | 44.38 | 43.6 | 43.83 | 43.83 | -0.08 (-0.18%) | 973,027 |
27 Apr 2021 | CNY | 44.1 | 44.4 | 43.65 | 43.91 | 43.91 | -0.43 (-0.97%) | 935,355 |
26 Apr 2021 | CNY | 43.59 | 44.66 | 42.8 | 44.34 | 44.34 | +0.59 (+1.35%) | 1,702,289 |
23 Apr 2021 | CNY | 45 | 45.05 | 43.63 | 43.75 | 43.75 | -3.13 (-6.68%) | 2,671,656 |
22 Apr 2021 | CNY | 46.01 | 46.98 | 45.45 | 46.88 | 46.88 | +0.81 (+1.76%) | 2,107,964 |
21 Apr 2021 | CNY | 48.01 | 49.95 | 45.88 | 46.07 | 46.07 | -1.09 (-2.31%) | 3,577,860 |
20 Apr 2021 | CNY | 46.18 | 47.19 | 45.56 | 47.16 | 47.16 | +0.98 (+2.12%) | 2,253,209 |
19 Apr 2021 | CNY | 45.01 | 46.49 | 44.9 | 46.18 | 46.18 | +1.13 (+2.51%) | 1,864,800 |
16 Apr 2021 | CNY | 43.4 | 45.47 | 43.1 | 45.05 | 45.05 | +1.69 (+3.90%) | 1,715,548 |
15 Apr 2021 | CNY | 44.75 | 44.97 | 43.35 | 43.36 | 43.36 | -1.65 (-3.67%) | 1,525,399 |
14 Apr 2021 | CNY | 44.99 | 45.15 | 43.33 | 45.01 | 45.01 | +0.16 (+0.36%) | 1,749,261 |
13 Apr 2021 | CNY | 44.54 | 45.48 | 44.3 | 44.85 | 44.85 | +0.39 (+0.88%) | 1,468,917 |
12 Apr 2021 | CNY | 46 | 46.35 | 44.3 | 44.46 | 44.46 | -1.68 (-3.64%) | 2,207,309 |
9 Apr 2021 | CNY | 45.92 | 47.98 | 45.81 | 46.14 | 46.14 | -0.74 (-1.58%) | 2,991,100 |
8 Apr 2021 | CNY | 45.25 | 49.87 | 45.25 | 46.88 | 46.88 | +2.46 (+5.54%) | 5,643,512 |
7 Apr 2021 | CNY | 43.52 | 44.72 | 43.34 | 44.42 | 44.42 | +0.56 (+1.28%) | 1,727,242 |
6 Apr 2021 | CNY | 43.7 | 44.14 | 43.17 | 43.86 | 43.86 | +0.34 (+0.78%) | 1,260,676 |
2 Apr 2021 | CNY | 42.6 | 43.68 | 42.34 | 43.52 | 43.52 | +1.03 (+2.42%) | 1,588,792 |
1 Apr 2021 | CNY | 42.12 | 42.5 | 41.35 | 42.49 | 42.49 | +0.19 (+0.45%) | 1,204,844 |
31 Mar 2021 | CNY | 41.8 | 42.9 | 41.8 | 42.3 | 42.3 | +0.35 (+0.83%) | 1,044,690 |
30 Mar 2021 | CNY | 42.29 | 42.73 | 41.7 | 41.95 | 41.95 | -0.26 (-0.62%) | 1,083,958 |
29 Mar 2021 | CNY | 43.16 | 43.48 | 42.02 | 42.21 | 42.21 | -0.92 (-2.13%) | 1,194,630 |
26 Mar 2021 | CNY | 43.1 | 43.37 | 42.48 | 43.13 | 43.13 | +0.06 (+0.14%) | 1,112,028 |
25 Mar 2021 | CNY | 44.86 | 44.86 | 43.02 | 43.07 | 43.07 | -1.8 (-4.01%) | 1,670,933 |
24 Mar 2021 | CNY | 44.24 | 45.26 | 43.99 | 44.87 | 44.87 | +0.63 (+1.42%) | 1,761,546 |