Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2021 | CNY | 13.32 | 13.32 | 12.65 | 12.68 | 12.68 | -0.64 (-4.80%) | 3,858,600 |
14 May 2021 | CNY | 13.2 | 13.54 | 13.16 | 13.32 | 13.32 | +0.1 (+0.76%) | 1,194,300 |
13 May 2021 | CNY | 13.47 | 13.57 | 13.22 | 13.22 | 13.22 | -0.33 (-2.44%) | 1,521,500 |
12 May 2021 | CNY | 13.65 | 13.65 | 13.46 | 13.55 | 13.55 | -0.12 (-0.88%) | 924,200 |
11 May 2021 | CNY | 13.45 | 13.79 | 13.29 | 13.67 | 13.67 | +0.22 (+1.64%) | 1,440,150 |
10 May 2021 | CNY | 13.48 | 13.58 | 13.24 | 13.45 | 13.45 | +0.12 (+0.90%) | 1,411,450 |
7 May 2021 | CNY | 13.29 | 13.59 | 13.25 | 13.33 | 13.33 | -0.1 (-0.74%) | 1,119,750 |
6 May 2021 | CNY | 13.56 | 13.56 | 13.2 | 13.43 | 13.43 | -0.14 (-1.03%) | 1,652,900 |
30 Apr 2021 | CNY | 13.75 | 13.91 | 13.55 | 13.57 | 13.57 | -0.17 (-1.24%) | 1,219,200 |
29 Apr 2021 | CNY | 13.85 | 13.99 | 13.7 | 13.74 | 13.74 | -0.14 (-1.01%) | 1,373,350 |
28 Apr 2021 | CNY | 13.97 | 14.09 | 13.64 | 13.88 | 13.88 | +0.07 (+0.51%) | 1,697,698 |
27 Apr 2021 | CNY | 14.08 | 14.08 | 13.75 | 13.81 | 13.81 | -0.24 (-1.71%) | 2,396,285 |
26 Apr 2021 | CNY | 13.6 | 14.1 | 13.52 | 14.05 | 14.05 | +0.42 (+3.08%) | 4,593,484 |
23 Apr 2021 | CNY | 13.7 | 13.87 | 13.35 | 13.63 | 13.63 | -0.09 (-0.66%) | 3,259,650 |
22 Apr 2021 | CNY | 13.39 | 13.85 | 13.35 | 13.72 | 13.72 | +0.26 (+1.93%) | 3,492,000 |
21 Apr 2021 | CNY | 13 | 13.68 | 12.94 | 13.46 | 13.46 | +0.42 (+3.22%) | 3,984,721 |
20 Apr 2021 | CNY | 13.01 | 13.2 | 12.9 | 13.04 | 13.04 | +0.04 (+0.31%) | 2,445,000 |
19 Apr 2021 | CNY | 13.28 | 13.3 | 12.78 | 13 | 13 | -0.4 (-2.99%) | 5,322,121 |
16 Apr 2021 | CNY | 13.37 | 13.53 | 13.33 | 13.4 | 13.4 | -0.02 (-0.15%) | 1,622,700 |
15 Apr 2021 | CNY | 13.51 | 13.56 | 13.33 | 13.42 | 13.42 | -0.13 (-0.96%) | 1,446,550 |
14 Apr 2021 | CNY | 13.43 | 13.58 | 13.36 | 13.55 | 13.55 | +0.08 (+0.59%) | 1,695,650 |
13 Apr 2021 | CNY | 13.53 | 13.61 | 13.32 | 13.47 | 13.47 | -0.03 (-0.22%) | 2,026,050 |
12 Apr 2021 | CNY | 14.15 | 14.28 | 13.3 | 13.5 | 13.5 | -0.79 (-5.53%) | 6,062,932 |
9 Apr 2021 | CNY | 14.07 | 14.5 | 13.81 | 14.29 | 14.29 | +0.22 (+1.56%) | 5,551,277 |
8 Apr 2021 | CNY | 14.06 | 14.3 | 13.97 | 14.07 | 14.07 | -0.02 (-0.14%) | 3,033,350 |
7 Apr 2021 | CNY | 14.09 | 14.4 | 13.9 | 14.09 | 14.09 | -0.17 (-1.19%) | 4,442,350 |
6 Apr 2021 | CNY | 13.96 | 14.5 | 13.54 | 14.26 | 14.26 | +0.26 (+1.86%) | 7,820,463 |
2 Apr 2021 | CNY | 12.98 | 14.33 | 12.98 | 14 | 14 | +0.97 (+7.44%) | 5,398,866 |
1 Apr 2021 | CNY | 13.46 | 13.46 | 12.96 | 13.03 | 13.03 | -0.22 (-1.66%) | 2,290,938 |
31 Mar 2021 | CNY | 13.13 | 13.37 | 13.1 | 13.25 | 13.25 | 0.0 (0.0%) | 2,374,753 |