Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | CNY | 16.9 | 17.2 | 16.41 | 17 | 17 | +0.18 (+1.07%) | 65,344,124 |
21 May 2021 | CNY | 17.4 | 17.56 | 16.59 | 16.82 | 16.82 | -0.58 (-3.33%) | 71,231,262 |
20 May 2021 | CNY | 17.67 | 17.89 | 16.66 | 17.4 | 17.4 | -0.27 (-1.53%) | 102,409,366 |
19 May 2021 | CNY | 17.74 | 18 | 16.9 | 17.67 | 17.67 | +0.7 (+4.12%) | 146,178,232 |
18 May 2021 | CNY | 15.51 | 16.97 | 15.51 | 16.97 | 16.97 | +1.54 (+9.98%) | 59,223,026 |
17 May 2021 | CNY | 13.9 | 15.43 | 13.73 | 15.43 | 15.43 | +1.4 (+9.98%) | 121,621,378 |
14 May 2021 | CNY | 14.48 | 14.66 | 13.91 | 14.03 | 14.03 | -0.43 (-2.97%) | 48,960,261 |
13 May 2021 | CNY | 14.48 | 15.03 | 14.15 | 14.46 | 14.46 | -0.29 (-1.97%) | 67,366,271 |
12 May 2021 | CNY | 13.56 | 14.91 | 13.48 | 14.75 | 14.75 | +0.89 (+6.42%) | 76,880,630 |
11 May 2021 | CNY | 13.5 | 14.08 | 12.88 | 13.86 | 13.86 | +0.22 (+1.61%) | 62,061,757 |
10 May 2021 | CNY | 13.41 | 13.71 | 13.31 | 13.64 | 13.64 | +0.18 (+1.34%) | 46,380,473 |
7 May 2021 | CNY | 14.3 | 14.4 | 13.25 | 13.46 | 13.46 | -1.05 (-7.24%) | 83,611,174 |
6 May 2021 | CNY | 15.9 | 16.11 | 14.51 | 14.51 | 14.51 | -1.61 (-9.99%) | 121,560,297 |
30 Apr 2021 | CNY | 14.2 | 16.12 | 14.2 | 16.12 | 16.12 | +1.47 (+10.03%) | 139,271,256 |
29 Apr 2021 | CNY | 14.87 | 15.53 | 14.42 | 14.65 | 14.65 | 0.0 (0.0%) | 82,764,993 |
28 Apr 2021 | CNY | 15.42 | 15.5 | 14.2 | 14.65 | 14.65 | -0.95 (-6.09%) | 98,493,106 |
27 Apr 2021 | CNY | 15.61 | 16.22 | 15.16 | 15.6 | 15.6 | +0.08 (+0.52%) | 92,793,896 |
26 Apr 2021 | CNY | 14.63 | 16.15 | 14.57 | 15.52 | 15.52 | +0.84 (+5.72%) | 107,026,557 |
23 Apr 2021 | CNY | 14.67 | 15.12 | 14.11 | 14.68 | 14.68 | +0.23 (+1.59%) | 74,015,247 |
22 Apr 2021 | CNY | 14.7 | 14.86 | 14.3 | 14.45 | 14.45 | -0.27 (-1.83%) | 73,111,486 |
21 Apr 2021 | CNY | 13.95 | 15.12 | 13.77 | 14.72 | 14.72 | +0.77 (+5.52%) | 114,771,277 |
20 Apr 2021 | CNY | 12.96 | 14.47 | 12.87 | 13.95 | 13.95 | +0.8 (+6.08%) | 93,535,412 |
19 Apr 2021 | CNY | 12.86 | 13.27 | 12.45 | 13.15 | 13.15 | +0.07 (+0.54%) | 45,009,694 |
16 Apr 2021 | CNY | 13.4 | 13.69 | 13.03 | 13.08 | 13.08 | -0.34 (-2.53%) | 45,944,459 |
15 Apr 2021 | CNY | 13.42 | 13.85 | 13.16 | 13.42 | 13.42 | -0.08 (-0.59%) | 49,089,667 |
14 Apr 2021 | CNY | 12.98 | 13.87 | 12.85 | 13.5 | 13.5 | +0.42 (+3.21%) | 70,067,302 |
13 Apr 2021 | CNY | 12.79 | 13.12 | 12.43 | 13.08 | 13.08 | +0.13 (+1.00%) | 46,662,140 |
12 Apr 2021 | CNY | 13.23 | 13.65 | 12.67 | 12.95 | 12.95 | -0.52 (-3.86%) | 63,050,791 |
9 Apr 2021 | CNY | 13.18 | 13.84 | 12.8 | 13.47 | 13.47 | +0.39 (+2.98%) | 93,196,561 |
8 Apr 2021 | CNY | 11.77 | 13.08 | 11.67 | 13.08 | 13.08 | +1.19 (+10.01%) | 90,432,066 |