Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | CNY | 16.25 | 16.45 | 16.17 | 16.38 | 11.7 | +0.15 (+0.92%) | 1,649,572 |
25 May 2021 | CNY | 16.18 | 16.3 | 16.05 | 16.23 | 11.5929 | +0.01 (+0.06%) | 1,290,061 |
24 May 2021 | CNY | 16.01 | 16.29 | 15.88 | 16.22 | 11.5857 | +0.2 (+1.25%) | 1,449,776 |
21 May 2021 | CNY | 15.89 | 16.38 | 15.89 | 16.02 | 11.4429 | +0.15 (+0.95%) | 1,933,470 |
20 May 2021 | CNY | 16.17 | 16.17 | 15.77 | 15.87 | 11.3357 | -0.3 (-1.86%) | 1,479,470 |
19 May 2021 | CNY | 16.39 | 16.41 | 16.13 | 16.17 | 11.55 | -0.21 (-1.28%) | 1,471,300 |
18 May 2021 | CNY | 16.34 | 16.45 | 16.21 | 16.38 | 11.7 | -0.01 (-0.06%) | 1,055,900 |
17 May 2021 | CNY | 16.92 | 16.93 | 16.35 | 16.39 | 11.7071 | -0.57 (-3.36%) | 2,362,200 |
14 May 2021 | CNY | 16.68 | 17.25 | 16.6 | 16.96 | 12.1143 | +0.3 (+1.80%) | 1,803,258 |
13 May 2021 | CNY | 16.92 | 17.09 | 16.58 | 16.66 | 11.9 | -0.26 (-1.54%) | 1,632,079 |
12 May 2021 | CNY | 17.05 | 17.06 | 16.9 | 16.92 | 12.0857 | -0.14 (-0.82%) | 923,700 |
11 May 2021 | CNY | 16.9 | 17.08 | 16.79 | 17.06 | 12.1857 | +0.02 (+0.12%) | 1,110,600 |
10 May 2021 | CNY | 16.76 | 17.05 | 16.68 | 17.04 | 12.1714 | +0.27 (+1.61%) | 1,349,957 |
7 May 2021 | CNY | 16.87 | 16.96 | 16.46 | 16.77 | 11.9786 | 0.0 (0.0%) | 1,520,100 |
6 May 2021 | CNY | 16.46 | 17.14 | 16.41 | 16.77 | 11.9786 | +0.37 (+2.26%) | 1,650,119 |
30 Apr 2021 | CNY | 17.1 | 17.39 | 16.37 | 16.4 | 11.7143 | -0.65 (-3.81%) | 1,957,375 |
29 Apr 2021 | CNY | 17.08 | 17.5 | 16.75 | 17.05 | 12.1786 | -0.05 (-0.29%) | 1,592,775 |
28 Apr 2021 | CNY | 17.05 | 17.29 | 17 | 17.1 | 12.2143 | +0.06 (+0.35%) | 1,265,300 |
27 Apr 2021 | CNY | 17.75 | 17.75 | 16.88 | 17.04 | 12.1714 | -0.81 (-4.54%) | 2,554,100 |
26 Apr 2021 | CNY | 17.62 | 18.08 | 17.26 | 17.85 | 12.75 | +0.23 (+1.31%) | 1,952,521 |
23 Apr 2021 | CNY | 18.21 | 18.21 | 17.55 | 17.62 | 12.5857 | -0.58 (-3.19%) | 2,063,517 |
22 Apr 2021 | CNY | 18.08 | 18.38 | 17.93 | 18.2 | 13 | +0.06 (+0.33%) | 1,497,034 |
21 Apr 2021 | CNY | 18.35 | 18.38 | 18.02 | 18.14 | 12.9571 | -0.21 (-1.14%) | 1,562,400 |
20 Apr 2021 | CNY | 18.59 | 18.97 | 18.3 | 18.35 | 13.1071 | -0.23 (-1.24%) | 2,605,579 |
19 Apr 2021 | CNY | 18.65 | 18.82 | 18.46 | 18.58 | 13.2714 | -0.06 (-0.32%) | 2,345,561 |
16 Apr 2021 | CNY | 18.1 | 18.98 | 18.1 | 18.64 | 13.3143 | +0.55 (+3.04%) | 3,262,368 |
15 Apr 2021 | CNY | 18.33 | 18.68 | 18.06 | 18.09 | 12.9214 | -0.25 (-1.36%) | 2,393,700 |
14 Apr 2021 | CNY | 17.8 | 18.43 | 17.74 | 18.34 | 13.1 | +0.54 (+3.03%) | 2,340,317 |
13 Apr 2021 | CNY | 18.21 | 18.38 | 17.73 | 17.8 | 12.7143 | -0.56 (-3.05%) | 2,677,900 |
12 Apr 2021 | CNY | 18.63 | 18.95 | 18.25 | 18.36 | 13.1143 | -0.21 (-1.13%) | 2,325,400 |