Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | CNY | 26.99 | 27.28 | 26.85 | 27.13 | 27.13 | +0.25 (+0.93%) | 1,606,514 |
28 May 2021 | CNY | 27.56 | 27.7 | 26.82 | 26.88 | 26.88 | -0.88 (-3.17%) | 3,030,082 |
27 May 2021 | CNY | 27.94 | 28.02 | 27.55 | 27.76 | 27.76 | -0.35 (-1.25%) | 2,532,127 |
26 May 2021 | CNY | 27.55 | 28.24 | 27.12 | 28.11 | 28.11 | +0.39 (+1.41%) | 3,155,106 |
25 May 2021 | CNY | 27.69 | 28.21 | 27.52 | 27.72 | 27.72 | +0.38 (+1.39%) | 2,304,123 |
24 May 2021 | CNY | 27.2 | 27.7 | 27.2 | 27.34 | 27.34 | +0.15 (+0.55%) | 1,495,027 |
21 May 2021 | CNY | 28.01 | 28.16 | 27.18 | 27.19 | 27.19 | -0.66 (-2.37%) | 2,516,478 |
20 May 2021 | CNY | 28.1 | 28.2 | 27.63 | 27.85 | 27.85 | -0.68 (-2.38%) | 3,163,455 |
19 May 2021 | CNY | 27.48 | 29.34 | 27.28 | 28.53 | 28.53 | +1.08 (+3.93%) | 6,187,358 |
18 May 2021 | CNY | 26.89 | 27.48 | 26.62 | 27.45 | 27.45 | +0.63 (+2.35%) | 3,059,718 |
17 May 2021 | CNY | 27.23 | 27.25 | 26.5 | 26.82 | 26.82 | -0.14 (-0.52%) | 2,350,850 |
14 May 2021 | CNY | 26.74 | 27.05 | 26.61 | 26.96 | 26.96 | +0.22 (+0.82%) | 1,778,496 |
13 May 2021 | CNY | 26.97 | 27.47 | 26.72 | 26.74 | 26.74 | -0.51 (-1.87%) | 1,982,694 |
12 May 2021 | CNY | 27.23 | 27.38 | 26.65 | 27.25 | 27.25 | -0.25 (-0.91%) | 2,366,312 |
11 May 2021 | CNY | 27.3 | 27.95 | 26.93 | 27.5 | 27.5 | +0.01 (+0.04%) | 2,621,592 |
10 May 2021 | CNY | 26.85 | 27.64 | 26.57 | 27.49 | 27.49 | +0.52 (+1.93%) | 3,036,995 |
7 May 2021 | CNY | 26.75 | 27.21 | 26.5 | 26.97 | 26.97 | +0.22 (+0.82%) | 2,231,598 |
6 May 2021 | CNY | 26.64 | 26.91 | 26.45 | 26.75 | 26.75 | +0.11 (+0.41%) | 1,769,112 |
30 Apr 2021 | CNY | 27.63 | 28.15 | 26.51 | 26.64 | 26.64 | -1.17 (-4.21%) | 3,304,782 |
29 Apr 2021 | CNY | 28.71 | 28.86 | 27.79 | 27.81 | 27.81 | -1.2 (-4.14%) | 3,894,350 |
28 Apr 2021 | CNY | 28.55 | 29.53 | 28.1 | 29.01 | 29.01 | +0.14 (+0.48%) | 4,769,132 |
27 Apr 2021 | CNY | 27.55 | 28.87 | 27.51 | 28.87 | 28.87 | +1.19 (+4.30%) | 4,401,806 |
26 Apr 2021 | CNY | 28.19 | 28.21 | 27.56 | 27.68 | 27.68 | -0.66 (-2.33%) | 3,116,126 |
23 Apr 2021 | CNY | 28.99 | 29.39 | 28.21 | 28.34 | 28.34 | -0.8 (-2.75%) | 3,550,072 |
22 Apr 2021 | CNY | 28.53 | 29.25 | 28.26 | 29.14 | 29.14 | +1.04 (+3.70%) | 4,083,821 |
21 Apr 2021 | CNY | 28.9 | 28.9 | 28.02 | 28.1 | 28.1 | -0.89 (-3.07%) | 3,498,095 |
20 Apr 2021 | CNY | 29.74 | 30.16 | 28.91 | 28.99 | 28.99 | -0.84 (-2.82%) | 4,544,742 |
19 Apr 2021 | CNY | 29.53 | 30.15 | 29.24 | 29.83 | 29.83 | +0.33 (+1.12%) | 3,601,415 |
16 Apr 2021 | CNY | 29.02 | 29.84 | 29.02 | 29.5 | 29.5 | +0.23 (+0.79%) | 3,550,633 |
15 Apr 2021 | CNY | 31.67 | 31.67 | 29.12 | 29.27 | 29.27 | -2.39 (-7.55%) | 6,518,439 |