Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 15.92 | 16.36 | 15.8 | 16.21 | 16.21 | +0.21 (+1.31%) | 1,140,982 |
31 May 2021 | CNY | 16.03 | 16.3 | 15.98 | 16 | 16 | -0.01 (-0.06%) | 617,397 |
28 May 2021 | CNY | 16.38 | 16.44 | 15.95 | 16.01 | 16.01 | -0.29 (-1.78%) | 1,062,766 |
27 May 2021 | CNY | 16.36 | 16.68 | 16.26 | 16.3 | 16.3 | -0.32 (-1.93%) | 1,115,078 |
26 May 2021 | CNY | 16.06 | 16.94 | 15.97 | 16.62 | 16.62 | +0.57 (+3.55%) | 1,400,854 |
25 May 2021 | CNY | 16.54 | 16.68 | 15.9 | 16.05 | 16.05 | -0.51 (-3.08%) | 2,504,782 |
24 May 2021 | CNY | 16.72 | 16.88 | 16.44 | 16.56 | 16.56 | -0.15 (-0.90%) | 518,467 |
21 May 2021 | CNY | 16.42 | 16.75 | 16.42 | 16.71 | 16.71 | +0.29 (+1.77%) | 687,400 |
20 May 2021 | CNY | 16.59 | 16.6 | 16.23 | 16.42 | 16.42 | -0.17 (-1.02%) | 879,128 |
19 May 2021 | CNY | 16.68 | 16.83 | 16.59 | 16.59 | 16.59 | -0.27 (-1.60%) | 634,325 |
18 May 2021 | CNY | 16.84 | 16.99 | 16.62 | 16.86 | 16.86 | -0.01 (-0.06%) | 596,566 |
17 May 2021 | CNY | 17.37 | 17.38 | 16.86 | 16.87 | 16.87 | -0.4 (-2.32%) | 1,196,501 |
14 May 2021 | CNY | 17 | 17.27 | 16.75 | 17.27 | 17.27 | +0.31 (+1.83%) | 1,285,636 |
13 May 2021 | CNY | 16.75 | 17.44 | 16.75 | 16.96 | 16.96 | +0.13 (+0.77%) | 1,032,253 |
12 May 2021 | CNY | 16.9 | 16.97 | 16.63 | 16.83 | 16.83 | +0.05 (+0.30%) | 888,449 |
11 May 2021 | CNY | 16.52 | 17.11 | 16.52 | 16.78 | 16.78 | -0.15 (-0.89%) | 820,829 |
10 May 2021 | CNY | 17.42 | 17.49 | 16.81 | 16.93 | 16.93 | -0.33 (-1.91%) | 1,196,400 |
7 May 2021 | CNY | 16.96 | 17.68 | 16.94 | 17.26 | 17.26 | +0.07 (+0.41%) | 1,431,661 |
6 May 2021 | CNY | 16.83 | 17.45 | 16.78 | 17.19 | 17.19 | +0.34 (+2.02%) | 2,140,463 |
30 Apr 2021 | CNY | 17.51 | 17.51 | 16.66 | 16.85 | 16.85 | -0.5 (-2.88%) | 2,337,563 |
29 Apr 2021 | CNY | 17.37 | 17.82 | 17.1 | 17.35 | 17.35 | -0.35 (-1.98%) | 1,854,000 |
28 Apr 2021 | CNY | 17.71 | 18.12 | 17.49 | 17.7 | 17.7 | 0.0 (0.0%) | 1,555,534 |
27 Apr 2021 | CNY | 17.49 | 17.77 | 17.07 | 17.7 | 17.7 | +0.31 (+1.78%) | 1,935,515 |
26 Apr 2021 | CNY | 17.88 | 17.95 | 17.35 | 17.39 | 17.39 | -0.56 (-3.12%) | 2,217,608 |
23 Apr 2021 | CNY | 18.18 | 18.22 | 17.72 | 17.95 | 17.95 | -0.12 (-0.66%) | 1,745,516 |
22 Apr 2021 | CNY | 17.58 | 18.22 | 17.55 | 18.07 | 18.07 | +0.31 (+1.75%) | 4,193,512 |
21 Apr 2021 | CNY | 17.82 | 17.86 | 17.42 | 17.76 | 17.76 | +0.13 (+0.74%) | 1,921,791 |
20 Apr 2021 | CNY | 17.59 | 17.97 | 17.46 | 17.63 | 17.63 | +0.15 (+0.86%) | 2,231,750 |
19 Apr 2021 | CNY | 17.21 | 17.54 | 17.08 | 17.48 | 17.48 | +0.27 (+1.57%) | 2,141,482 |
16 Apr 2021 | CNY | 16 | 17.29 | 16 | 17.21 | 17.21 | +1.15 (+7.16%) | 2,827,869 |