Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 33.66 | 33.76 | 32.8 | 33.32 | 33.32 | -0.69 (-2.03%) | 38,559,086 |
31 May 2021 | CNY | 34 | 34.23 | 33.31 | 34.01 | 34.01 | -0.26 (-0.76%) | 36,294,839 |
28 May 2021 | CNY | 33.93 | 35 | 33.35 | 34.27 | 34.27 | -0.15 (-0.44%) | 61,502,688 |
27 May 2021 | CNY | 34.33 | 34.77 | 33.41 | 34.42 | 34.42 | -0.03 (-0.09%) | 72,325,332 |
26 May 2021 | CNY | 35 | 36.17 | 34.08 | 34.45 | 34.45 | +0.49 (+1.44%) | 135,997,665 |
25 May 2021 | CNY | 30.68 | 33.96 | 30.6 | 33.96 | 33.96 | +3.09 (+10.01%) | 93,086,791 |
24 May 2021 | CNY | 30.48 | 31.51 | 30.43 | 30.87 | 30.87 | +0.77 (+2.56%) | 37,521,744 |
21 May 2021 | CNY | 30.77 | 30.92 | 29.9 | 30.1 | 30.1 | -0.6 (-1.95%) | 26,068,536 |
20 May 2021 | CNY | 30.25 | 31.37 | 30.18 | 30.7 | 30.7 | +0.21 (+0.69%) | 39,440,011 |
19 May 2021 | CNY | 29.92 | 30.72 | 29.92 | 30.49 | 30.49 | +0.3 (+0.99%) | 26,554,320 |
18 May 2021 | CNY | 30.2 | 30.76 | 29.72 | 30.19 | 30.19 | -0.06 (-0.20%) | 29,923,708 |
17 May 2021 | CNY | 29.92 | 30.79 | 29.5 | 30.25 | 30.25 | +0.33 (+1.10%) | 57,474,884 |
14 May 2021 | CNY | 27.19 | 29.92 | 27.18 | 29.92 | 29.92 | +2.72 (+10.00%) | 60,981,526 |
13 May 2021 | CNY | 27.03 | 27.65 | 27 | 27.2 | 27.2 | 0.0 (0.0%) | 12,508,740 |
12 May 2021 | CNY | 26.95 | 27.3 | 26.94 | 27.2 | 27.2 | +0.01 (+0.04%) | 10,647,843 |
11 May 2021 | CNY | 26.56 | 27.28 | 26.38 | 27.19 | 27.19 | +0.64 (+2.41%) | 19,872,884 |
10 May 2021 | CNY | 26.53 | 26.78 | 26.21 | 26.55 | 26.55 | -0.02 (-0.08%) | 15,474,102 |
7 May 2021 | CNY | 27.52 | 27.78 | 26.48 | 26.57 | 26.57 | -1.22 (-4.39%) | 27,747,106 |
6 May 2021 | CNY | 28.91 | 29.17 | 27.68 | 27.79 | 27.79 | -0.82 (-2.87%) | 20,585,592 |
30 Apr 2021 | CNY | 29.05 | 29.44 | 28.55 | 28.61 | 28.61 | -0.43 (-1.48%) | 18,947,565 |
29 Apr 2021 | CNY | 28.53 | 29.73 | 28.53 | 29.04 | 29.04 | +0.3 (+1.04%) | 24,272,852 |
28 Apr 2021 | CNY | 28.74 | 29.1 | 28.61 | 28.74 | 28.74 | -0.33 (-1.14%) | 12,995,016 |
27 Apr 2021 | CNY | 28.65 | 29.14 | 28.26 | 29.07 | 29.07 | +0.27 (+0.94%) | 19,059,596 |
26 Apr 2021 | CNY | 30.1 | 30.23 | 28.58 | 28.8 | 28.8 | -1.18 (-3.94%) | 28,070,535 |
23 Apr 2021 | CNY | 30.12 | 30.36 | 29.75 | 29.98 | 29.98 | -0.82 (-2.66%) | 20,100,753 |
22 Apr 2021 | CNY | 30.88 | 31.11 | 30.58 | 30.8 | 30.8 | -0.01 (-0.03%) | 11,682,376 |
21 Apr 2021 | CNY | 30.75 | 31.09 | 30.71 | 30.81 | 30.81 | -0.3 (-0.96%) | 10,417,800 |
20 Apr 2021 | CNY | 30.6 | 31.49 | 30.5 | 31.11 | 31.11 | +0.41 (+1.34%) | 24,817,801 |
19 Apr 2021 | CNY | 29.87 | 30.8 | 29.54 | 30.7 | 30.7 | +0.71 (+2.37%) | 22,323,420 |
16 Apr 2021 | CNY | 30.09 | 30.27 | 29.92 | 29.99 | 29.99 | -0.1 (-0.33%) | 10,596,597 |