Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2020 | CNY | 21.53 | 22.15 | 21.51 | 21.97 | 21.97 | +0.29 (+1.34%) | 2,785,883 |
1 Jun 2020 | CNY | 21.41 | 21.73 | 21.36 | 21.68 | 21.68 | +0.35 (+1.64%) | 2,607,891 |
29 May 2020 | CNY | 21.25 | 21.82 | 21.12 | 21.33 | 21.33 | +0.23 (+1.09%) | 2,821,327 |
28 May 2020 | CNY | 21.51 | 21.58 | 20.65 | 21.1 | 21.1 | -0.28 (-1.31%) | 2,803,355 |
27 May 2020 | CNY | 21.21 | 21.93 | 21.08 | 21.38 | 21.38 | +0.1 (+0.47%) | 3,606,100 |
26 May 2020 | CNY | 20.96 | 21.4 | 20.81 | 21.28 | 21.28 | +0.4 (+1.92%) | 2,644,892 |
25 May 2020 | CNY | 21.26 | 21.55 | 20.8 | 20.88 | 20.88 | -0.47 (-2.20%) | 3,146,500 |
22 May 2020 | CNY | 22.68 | 22.83 | 21.12 | 21.35 | 21.35 | -1.35 (-5.95%) | 5,590,866 |
21 May 2020 | CNY | 22.55 | 23.1 | 22.5 | 22.7 | 22.7 | +0.07 (+0.31%) | 4,167,388 |
20 May 2020 | CNY | 23.08 | 23.08 | 22.32 | 22.63 | 22.63 | -0.51 (-2.20%) | 5,332,333 |
19 May 2020 | CNY | 22.79 | 23.54 | 22.4 | 23.14 | 23.14 | +0.28 (+1.22%) | 6,780,611 |
18 May 2020 | CNY | 23.85 | 24.17 | 22.7 | 22.86 | 22.86 | -2.09 (-8.38%) | 11,847,506 |
15 May 2020 | CNY | 27.5 | 27.5 | 24.95 | 24.95 | 24.95 | -2.77 (-9.99%) | 17,023,600 |
14 May 2020 | CNY | 24.5 | 27.72 | 23.45 | 27.72 | 27.72 | +2.52 (+10%) | 18,575,752 |
13 May 2020 | CNY | 26.98 | 28.84 | 24.36 | 25.2 | 25.2 | -1.28 (-4.83%) | 20,585,698 |
12 May 2020 | CNY | 26.48 | 26.48 | 24.17 | 26.48 | 26.48 | +2.41 (+10.01%) | 21,511,430 |
11 May 2020 | CNY | 21.88 | 24.07 | 21.44 | 24.07 | 24.07 | +2.19 (+10.01%) | 7,377,388 |
8 May 2020 | CNY | 21.74 | 22 | 21.61 | 21.88 | 21.88 | +0.13 (+0.60%) | 2,932,408 |
7 May 2020 | CNY | 20.98 | 21.97 | 20.81 | 21.75 | 21.75 | +0.8 (+3.82%) | 3,879,100 |
6 May 2020 | CNY | 20.6 | 21.12 | 20.5 | 20.95 | 20.95 | +0.26 (+1.26%) | 1,210,926 |
30 Apr 2020 | CNY | 20.68 | 20.85 | 20 | 20.69 | 20.69 | 0.0 (0.0%) | 1,520,556 |
29 Apr 2020 | CNY | 20.26 | 20.85 | 20.16 | 20.69 | 20.69 | +0.41 (+2.02%) | 1,268,256 |
28 Apr 2020 | CNY | 20.68 | 20.89 | 19.71 | 20.28 | 20.28 | -0.39 (-1.89%) | 1,478,678 |
27 Apr 2020 | CNY | 21 | 21.23 | 20.62 | 20.67 | 20.67 | -0.33 (-1.57%) | 1,167,187 |
24 Apr 2020 | CNY | 20.55 | 21.38 | 20.55 | 21 | 21 | +0.46 (+2.24%) | 2,355,010 |
23 Apr 2020 | CNY | 20.73 | 20.75 | 20.5 | 20.54 | 20.54 | -0.15 (-0.72%) | 830,064 |
22 Apr 2020 | CNY | 20.41 | 20.71 | 20.32 | 20.69 | 20.69 | +0.14 (+0.68%) | 676,264 |
21 Apr 2020 | CNY | 20.71 | 20.71 | 20.4 | 20.55 | 20.55 | -0.16 (-0.77%) | 1,144,264 |
20 Apr 2020 | CNY | 20.9 | 20.9 | 20.58 | 20.71 | 20.71 | -0.07 (-0.34%) | 1,064,373 |
17 Apr 2020 | CNY | 20.8 | 20.99 | 20.7 | 20.78 | 20.78 | +0.01 (+0.05%) | 1,190,968 |