Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | CNY | 28.83 | 29.5 | 27.78 | 27.83 | 27.83 | -0.42 (-1.49%) | 5,365,557 |
21 May 2021 | CNY | 27.35 | 28.28 | 27.22 | 28.25 | 28.25 | +0.6 (+2.17%) | 4,388,122 |
20 May 2021 | CNY | 27.8 | 28.3 | 27.2 | 27.65 | 27.65 | -0.75 (-2.64%) | 5,508,821 |
19 May 2021 | CNY | 27.99 | 29.92 | 27.89 | 28.4 | 28.4 | +0.72 (+2.60%) | 8,753,739 |
18 May 2021 | CNY | 27.48 | 27.85 | 27.11 | 27.68 | 27.68 | +0.19 (+0.69%) | 3,616,668 |
17 May 2021 | CNY | 28.25 | 28.26 | 27.13 | 27.49 | 27.49 | -1.42 (-4.91%) | 6,222,877 |
14 May 2021 | CNY | 29.41 | 30.58 | 28.9 | 28.91 | 28.91 | +0.06 (+0.21%) | 8,510,370 |
13 May 2021 | CNY | 28 | 28.91 | 27.86 | 28.85 | 28.85 | +0.45 (+1.58%) | 5,146,813 |
12 May 2021 | CNY | 28.2 | 28.58 | 27.8 | 28.4 | 28.4 | -0.36 (-1.25%) | 4,580,124 |
11 May 2021 | CNY | 27.52 | 29.48 | 27.17 | 28.76 | 28.76 | +0.99 (+3.56%) | 6,815,640 |
10 May 2021 | CNY | 28 | 28.49 | 27.5 | 27.77 | 27.77 | -0.66 (-2.32%) | 4,456,680 |
7 May 2021 | CNY | 27.38 | 28.6 | 27.02 | 28.43 | 28.43 | +0.94 (+3.42%) | 5,832,202 |
6 May 2021 | CNY | 27.4 | 27.98 | 27.3 | 27.49 | 27.49 | +0.32 (+1.18%) | 3,464,927 |
30 Apr 2021 | CNY | 28.45 | 28.5 | 27 | 27.17 | 27.17 | -1.04 (-3.69%) | 5,200,526 |
29 Apr 2021 | CNY | 28.8 | 29.97 | 28.11 | 28.21 | 28.21 | -1.15 (-3.92%) | 5,910,915 |
28 Apr 2021 | CNY | 28.01 | 30.29 | 27.91 | 29.36 | 29.36 | +1.2 (+4.26%) | 7,155,141 |
27 Apr 2021 | CNY | 29.95 | 30.22 | 28.08 | 28.16 | 28.16 | -1.96 (-6.51%) | 7,134,820 |
26 Apr 2021 | CNY | 31.97 | 31.97 | 30 | 30.12 | 30.12 | -2.55 (-7.81%) | 7,746,359 |
23 Apr 2021 | CNY | 32.19 | 33.79 | 32.19 | 32.67 | 32.67 | +0.49 (+1.52%) | 7,658,498 |
22 Apr 2021 | CNY | 31.8 | 32.27 | 31.32 | 32.18 | 32.18 | +0.3 (+0.94%) | 5,742,898 |
21 Apr 2021 | CNY | 33.09 | 33.16 | 31.7 | 31.88 | 31.88 | -2.02 (-5.96%) | 8,520,090 |
20 Apr 2021 | CNY | 33.6 | 34.7 | 33.28 | 33.9 | 33.9 | +0.09 (+0.27%) | 8,242,105 |
19 Apr 2021 | CNY | 33.52 | 34.18 | 33.52 | 33.81 | 33.81 | -0.12 (-0.35%) | 6,920,502 |
16 Apr 2021 | CNY | 33.55 | 34.64 | 33.23 | 33.93 | 33.93 | +0.76 (+2.29%) | 8,865,209 |
15 Apr 2021 | CNY | 35.6 | 35.7 | 33.12 | 33.17 | 33.17 | -2.74 (-7.63%) | 11,066,589 |
14 Apr 2021 | CNY | 36.6 | 37.42 | 34.5 | 35.91 | 35.91 | -1.92 (-5.08%) | 11,734,514 |
13 Apr 2021 | CNY | 35.54 | 38.58 | 35.54 | 37.83 | 37.83 | +0.77 (+2.08%) | 12,615,353 |
12 Apr 2021 | CNY | 39.5 | 40.8 | 36.89 | 37.06 | 37.06 | -1.94 (-4.97%) | 15,343,972 |
9 Apr 2021 | CNY | 38 | 40.99 | 38 | 39 | 39 | -4.46 (-10.26%) | 19,358,658 |
8 Apr 2021 | CNY | 50.6 | 53.87 | 43.25 | 43.46 | 43.46 | -1.88 (-4.15%) | 29,594,198 |