Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2021 | CNY | 25.93 | 25.93 | 25.01 | 25.14 | 25.14 | -0.78 (-3.01%) | 6,314,545 |
9 Jun 2021 | CNY | 25.49 | 25.92 | 25.25 | 25.92 | 25.92 | +0.62 (+2.45%) | 5,358,719 |
8 Jun 2021 | CNY | 25.81 | 25.96 | 25.17 | 25.3 | 25.3 | -0.5 (-1.94%) | 6,645,419 |
7 Jun 2021 | CNY | 25.91 | 26.26 | 25.34 | 25.8 | 25.8 | -0.57 (-2.16%) | 7,248,843 |
4 Jun 2021 | CNY | 27.28 | 28.25 | 26.23 | 26.37 | 26.37 | -0.76 (-2.80%) | 11,173,602 |
3 Jun 2021 | CNY | 27.27 | 27.86 | 26.82 | 27.13 | 27.13 | -0.74 (-2.66%) | 11,976,402 |
2 Jun 2021 | CNY | 26.21 | 30 | 26.05 | 27.87 | 27.87 | +1.82 (+6.99%) | 20,145,525 |
1 Jun 2021 | CNY | 26 | 26.39 | 25.75 | 26.05 | 26.05 | -0.19 (-0.72%) | 7,196,222 |
31 May 2021 | CNY | 24.95 | 26.79 | 24.81 | 26.24 | 26.24 | +1.23 (+4.92%) | 11,222,156 |
28 May 2021 | CNY | 25.9 | 25.91 | 24.89 | 25.01 | 25.01 | -0.83 (-3.21%) | 7,957,177 |
27 May 2021 | CNY | 25.66 | 26.35 | 25.47 | 25.84 | 25.84 | +0.02 (+0.08%) | 8,649,783 |
26 May 2021 | CNY | 25 | 26.15 | 24.72 | 25.82 | 25.82 | +0.77 (+3.07%) | 10,337,507 |
25 May 2021 | CNY | 24.8 | 25.37 | 24.65 | 25.05 | 25.05 | +0.03 (+0.12%) | 6,096,067 |
24 May 2021 | CNY | 24.99 | 25.57 | 24.96 | 25.02 | 25.02 | +0.08 (+0.32%) | 5,446,863 |
21 May 2021 | CNY | 25.35 | 25.6 | 24.82 | 24.94 | 24.94 | -0.33 (-1.31%) | 6,141,994 |
20 May 2021 | CNY | 26.11 | 26.49 | 24.9 | 25.27 | 25.27 | -1.24 (-4.68%) | 10,550,191 |
19 May 2021 | CNY | 26.05 | 26.77 | 25.62 | 26.51 | 26.51 | +0.22 (+0.84%) | 9,833,343 |
18 May 2021 | CNY | 26.11 | 27 | 26.09 | 26.29 | 26.29 | -0.19 (-0.72%) | 12,229,569 |
17 May 2021 | CNY | 25.35 | 27.06 | 24.03 | 26.48 | 26.48 | +1.31 (+5.20%) | 16,277,443 |
14 May 2021 | CNY | 25.03 | 25.83 | 24.83 | 25.17 | 25.17 | -0.04 (-0.16%) | 7,943,010 |
13 May 2021 | CNY | 26.2 | 26.8 | 25.17 | 25.21 | 25.21 | -1.16 (-4.40%) | 10,086,662 |
12 May 2021 | CNY | 25.3 | 26.38 | 25.16 | 26.37 | 26.37 | +0.49 (+1.89%) | 10,750,930 |
11 May 2021 | CNY | 25 | 26.88 | 24.58 | 25.88 | 25.88 | +0.7 (+2.78%) | 13,316,682 |
10 May 2021 | CNY | 26 | 26 | 24.51 | 25.18 | 25.18 | -1.06 (-4.04%) | 11,351,049 |
7 May 2021 | CNY | 25.71 | 27 | 25.4 | 26.24 | 26.24 | +0.75 (+2.94%) | 13,377,685 |
6 May 2021 | CNY | 26.26 | 26.77 | 25.2 | 25.49 | 25.49 | -1.03 (-3.88%) | 11,907,017 |
30 Apr 2021 | CNY | 26.31 | 28.2 | 26.25 | 26.52 | 26.52 | -0.79 (-2.89%) | 15,885,165 |
29 Apr 2021 | CNY | 30.03 | 31.77 | 27.1 | 27.31 | 27.31 | -1.27 (-4.44%) | 27,840,375 |
28 Apr 2021 | CNY | 24 | 28.58 | 23.88 | 28.58 | 28.58 | +4.76 (+19.98%) | 22,456,904 |
27 Apr 2021 | CNY | 25.9 | 25.95 | 23.8 | 23.82 | 23.82 | -2.25 (-8.63%) | 13,968,466 |