Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | CNY | 22.7 | 22.96 | 22.13 | 22.44 | 22.44 | +0.42 (+1.91%) | 1,534,500 |
21 May 2021 | CNY | 21.88 | 22.79 | 21.8 | 22.02 | 22.02 | -0.16 (-0.72%) | 1,667,322 |
20 May 2021 | CNY | 21.97 | 22.55 | 21.68 | 22.18 | 22.18 | -0.32 (-1.42%) | 2,535,760 |
19 May 2021 | CNY | 23.08 | 24.29 | 22.5 | 22.5 | 22.5 | +0.42 (+1.90%) | 5,365,333 |
18 May 2021 | CNY | 20.71 | 22.08 | 20.71 | 22.08 | 22.08 | +2.01 (+10.01%) | 2,306,500 |
17 May 2021 | CNY | 20.84 | 20.89 | 19.88 | 20.07 | 20.07 | -0.72 (-3.46%) | 1,025,900 |
14 May 2021 | CNY | 20.84 | 22.1 | 20.73 | 20.79 | 20.79 | +0.11 (+0.53%) | 1,332,049 |
13 May 2021 | CNY | 20.85 | 20.9 | 20.67 | 20.68 | 20.68 | -0.08 (-0.39%) | 337,223 |
12 May 2021 | CNY | 20.87 | 20.98 | 20.62 | 20.76 | 20.76 | -0.15 (-0.72%) | 428,800 |
11 May 2021 | CNY | 20.52 | 21.06 | 20.5 | 20.91 | 20.91 | +0.2 (+0.97%) | 530,790 |
10 May 2021 | CNY | 20.99 | 21.15 | 20.52 | 20.71 | 20.71 | -0.14 (-0.67%) | 516,200 |
7 May 2021 | CNY | 20.22 | 21.08 | 19.85 | 20.85 | 20.85 | +0.65 (+3.22%) | 1,064,290 |
6 May 2021 | CNY | 19.93 | 20.66 | 19.93 | 20.2 | 20.2 | +0.18 (+0.90%) | 477,916 |
30 Apr 2021 | CNY | 21.2 | 21.2 | 19.8 | 20.02 | 20.02 | -0.79 (-3.80%) | 1,038,268 |
29 Apr 2021 | CNY | 21 | 21.07 | 20.35 | 20.81 | 20.81 | +0.15 (+0.73%) | 879,254 |
28 Apr 2021 | CNY | 20.1 | 20.79 | 19.74 | 20.66 | 20.66 | +0.75 (+3.77%) | 1,063,677 |
27 Apr 2021 | CNY | 20.48 | 20.48 | 19.89 | 19.91 | 19.91 | -0.28 (-1.39%) | 573,583 |
26 Apr 2021 | CNY | 19.56 | 20.75 | 19.4 | 20.19 | 20.19 | +0.66 (+3.38%) | 1,013,093 |
23 Apr 2021 | CNY | 19.95 | 19.95 | 19.4 | 19.53 | 19.53 | -0.19 (-0.96%) | 370,633 |
22 Apr 2021 | CNY | 20 | 20.15 | 19.66 | 19.72 | 19.72 | -0.28 (-1.40%) | 439,600 |
21 Apr 2021 | CNY | 20.29 | 20.29 | 19.85 | 20 | 20 | -0.12 (-0.60%) | 427,483 |
20 Apr 2021 | CNY | 20.21 | 20.99 | 20.11 | 20.12 | 20.12 | -0.27 (-1.32%) | 465,622 |
19 Apr 2021 | CNY | 20.03 | 20.39 | 19.82 | 20.39 | 20.39 | +0.36 (+1.80%) | 456,023 |
16 Apr 2021 | CNY | 19.62 | 20.09 | 19.46 | 20.03 | 20.03 | +0.53 (+2.72%) | 519,334 |
15 Apr 2021 | CNY | 19.52 | 19.9 | 19.42 | 19.5 | 19.5 | -0.22 (-1.12%) | 458,200 |
14 Apr 2021 | CNY | 19.6 | 19.89 | 19.27 | 19.72 | 19.72 | +0.42 (+2.18%) | 327,400 |
13 Apr 2021 | CNY | 19.49 | 19.75 | 19.1 | 19.3 | 19.3 | -0.15 (-0.77%) | 277,500 |
12 Apr 2021 | CNY | 19.83 | 19.96 | 19.41 | 19.45 | 19.45 | -0.38 (-1.92%) | 267,800 |
9 Apr 2021 | CNY | 19.8 | 19.99 | 19.74 | 19.83 | 19.83 | -0.05 (-0.25%) | 251,300 |
8 Apr 2021 | CNY | 20.36 | 20.36 | 19.83 | 19.88 | 19.88 | -0.32 (-1.58%) | 345,200 |