Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | CNY | 27.58 | 29.48 | 27.22 | 29.48 | 29.48 | +2.68 (+10%) | 25,252,381 |
28 May 2021 | CNY | 24.54 | 26.9 | 24.06 | 26.8 | 26.8 | +2.35 (+9.61%) | 33,154,143 |
27 May 2021 | CNY | 23.72 | 24.56 | 23.31 | 24.45 | 24.45 | +0.66 (+2.77%) | 13,105,701 |
26 May 2021 | CNY | 23.51 | 24.08 | 22.86 | 23.79 | 23.79 | +0.05 (+0.21%) | 10,551,224 |
25 May 2021 | CNY | 23.63 | 24.25 | 23.4 | 23.74 | 23.74 | +0.33 (+1.41%) | 14,140,443 |
24 May 2021 | CNY | 23.05 | 23.43 | 22.39 | 23.41 | 23.41 | +0.28 (+1.21%) | 13,149,064 |
21 May 2021 | CNY | 24.3 | 24.5 | 22.94 | 23.13 | 23.13 | -1.16 (-4.78%) | 16,447,610 |
20 May 2021 | CNY | 24.11 | 24.99 | 23.75 | 24.29 | 24.29 | -0.12 (-0.49%) | 12,740,141 |
19 May 2021 | CNY | 24.4 | 25.7 | 24.15 | 24.41 | 24.41 | -0.48 (-1.93%) | 20,708,671 |
18 May 2021 | CNY | 24.99 | 25.52 | 23.44 | 24.89 | 24.89 | -0.35 (-1.39%) | 32,192,852 |
17 May 2021 | CNY | 24.69 | 26.63 | 24.69 | 25.24 | 25.24 | +1.03 (+4.25%) | 37,467,122 |
14 May 2021 | CNY | 23 | 24.62 | 22.33 | 24.21 | 24.21 | +1.83 (+8.18%) | 23,799,343 |
13 May 2021 | CNY | 22.51 | 22.79 | 22.02 | 22.38 | 22.38 | -0.32 (-1.41%) | 9,519,050 |
12 May 2021 | CNY | 21.86 | 22.96 | 21.52 | 22.7 | 22.7 | +0.8 (+3.65%) | 12,306,008 |
11 May 2021 | CNY | 20.71 | 22.6 | 20.71 | 21.9 | 21.9 | +0.9 (+4.29%) | 18,303,310 |
10 May 2021 | CNY | 21.06 | 22.03 | 20.6 | 21 | 21 | +0.01 (+0.05%) | 10,776,020 |
7 May 2021 | CNY | 22 | 22.2 | 20.01 | 20.99 | 20.99 | -1.02 (-4.63%) | 19,393,142 |
6 May 2021 | CNY | 20.85 | 22.35 | 20.46 | 22.01 | 22.01 | +1.36 (+6.59%) | 20,940,376 |
30 Apr 2021 | CNY | 19.6 | 20.88 | 19.33 | 20.65 | 20.65 | +1.05 (+5.36%) | 14,771,898 |
29 Apr 2021 | CNY | 19.65 | 20.08 | 19.43 | 19.6 | 19.6 | +0.01 (+0.05%) | 8,922,826 |
28 Apr 2021 | CNY | 19.15 | 19.85 | 18.64 | 19.59 | 19.59 | -0.19 (-0.96%) | 19,394,583 |
27 Apr 2021 | CNY | 18.65 | 20 | 18.64 | 19.78 | 19.78 | +0.91 (+4.82%) | 15,703,926 |
26 Apr 2021 | CNY | 19.65 | 20.31 | 18.79 | 18.87 | 18.87 | -0.71 (-3.63%) | 20,334,147 |
23 Apr 2021 | CNY | 19.2 | 19.7 | 19.07 | 19.58 | 19.58 | +0.51 (+2.67%) | 10,445,423 |
22 Apr 2021 | CNY | 18.9 | 19.63 | 18.7 | 19.07 | 19.07 | +0.17 (+0.90%) | 9,853,955 |
21 Apr 2021 | CNY | 18.55 | 19.23 | 18.43 | 18.9 | 18.9 | +0.38 (+2.05%) | 14,002,848 |
20 Apr 2021 | CNY | 18.46 | 18.88 | 18.12 | 18.52 | 18.52 | +0.05 (+0.27%) | 10,848,652 |
19 Apr 2021 | CNY | 18.68 | 18.95 | 18.4 | 18.47 | 18.47 | -0.21 (-1.12%) | 12,836,913 |
16 Apr 2021 | CNY | 20 | 20 | 18.5 | 18.68 | 18.68 | -1.18 (-5.94%) | 13,771,738 |
15 Apr 2021 | CNY | 20.15 | 20.35 | 19.75 | 19.86 | 19.86 | -0.29 (-1.44%) | 6,838,290 |