Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2021 | CNY | 13.14 | 13.34 | 13.07 | 13.29 | 13.29 | +0.15 (+1.14%) | 1,387,610 |
26 May 2021 | CNY | 13.1 | 13.15 | 12.96 | 13.14 | 13.14 | +0.1 (+0.77%) | 1,105,978 |
25 May 2021 | CNY | 13.05 | 13.05 | 12.91 | 13.04 | 13.04 | -0.02 (-0.15%) | 973,051 |
24 May 2021 | CNY | 12.84 | 13.15 | 12.78 | 13.06 | 13.06 | +0.22 (+1.71%) | 1,284,032 |
21 May 2021 | CNY | 12.75 | 13.06 | 12.75 | 12.84 | 12.84 | +0.05 (+0.39%) | 1,069,173 |
20 May 2021 | CNY | 12.8 | 12.85 | 12.68 | 12.79 | 12.79 | -0.03 (-0.23%) | 854,940 |
19 May 2021 | CNY | 12.74 | 12.89 | 12.7 | 12.82 | 12.82 | +0.05 (+0.39%) | 1,007,769 |
18 May 2021 | CNY | 12.99 | 12.99 | 12.66 | 12.77 | 12.77 | -0.29 (-2.22%) | 2,340,180 |
17 May 2021 | CNY | 13.43 | 13.49 | 13 | 13.06 | 13.06 | -0.43 (-3.19%) | 1,823,800 |
14 May 2021 | CNY | 13.28 | 13.57 | 13.28 | 13.49 | 13.49 | +0.24 (+1.81%) | 2,040,090 |
13 May 2021 | CNY | 13.18 | 13.38 | 13.15 | 13.25 | 13.25 | -0.02 (-0.15%) | 1,471,620 |
12 May 2021 | CNY | 13.24 | 13.28 | 13.1 | 13.27 | 13.27 | +0.02 (+0.15%) | 1,750,720 |
11 May 2021 | CNY | 13.21 | 13.3 | 13.08 | 13.25 | 13.25 | -0.01 (-0.08%) | 1,570,000 |
10 May 2021 | CNY | 13.19 | 13.31 | 13 | 13.26 | 13.26 | +0.06 (+0.45%) | 1,632,619 |
7 May 2021 | CNY | 13.78 | 13.78 | 13.14 | 13.2 | 13.2 | -0.51 (-3.72%) | 4,058,599 |
6 May 2021 | CNY | 13.96 | 14.12 | 13.59 | 13.71 | 13.71 | -0.36 (-2.56%) | 6,463,886 |
30 Apr 2021 | CNY | 14.81 | 14.81 | 13.86 | 14.07 | 14.07 | -0.56 (-3.83%) | 4,588,275 |
29 Apr 2021 | CNY | 15.04 | 15.04 | 14.57 | 14.63 | 14.63 | -0.45 (-2.98%) | 5,305,849 |
28 Apr 2021 | CNY | 13.66 | 15.08 | 13.56 | 15.08 | 15.08 | +1.37 (+9.99%) | 6,966,104 |
27 Apr 2021 | CNY | 13.94 | 13.94 | 13.4 | 13.71 | 13.71 | -0.34 (-2.42%) | 3,472,929 |
26 Apr 2021 | CNY | 14.2 | 14.39 | 13.95 | 14.05 | 14.05 | -0.64 (-4.36%) | 4,472,178 |
23 Apr 2021 | CNY | 15.03 | 15.24 | 14.21 | 14.69 | 14.69 | -0.16 (-1.08%) | 5,828,033 |
22 Apr 2021 | CNY | 14.84 | 14.97 | 14.6 | 14.85 | 14.85 | -0.01 (-0.07%) | 5,207,326 |
21 Apr 2021 | CNY | 15.59 | 15.6 | 14.62 | 14.86 | 14.86 | -1.29 (-7.99%) | 10,702,673 |
20 Apr 2021 | CNY | 16.06 | 16.94 | 15.56 | 16.15 | 16.15 | +0.75 (+4.87%) | 16,626,731 |
19 Apr 2021 | CNY | 13.9 | 15.4 | 13.85 | 15.4 | 15.4 | +1.4 (+10%) | 11,727,779 |
16 Apr 2021 | CNY | 13.71 | 14.15 | 13.63 | 14 | 14 | +0.3 (+2.19%) | 1,975,901 |
15 Apr 2021 | CNY | 13.9 | 13.98 | 13.65 | 13.7 | 13.7 | -0.2 (-1.44%) | 2,246,716 |
14 Apr 2021 | CNY | 14.16 | 14.24 | 13.9 | 13.9 | 13.9 | -0.35 (-2.46%) | 1,995,005 |
13 Apr 2021 | CNY | 14.09 | 14.54 | 13.78 | 14.25 | 14.25 | 0.0 (0.0%) | 4,094,524 |