Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | CNY | 20.4966 | 20.7172 | 20.2345 | 20.6759 | 20.6759 | +0.324 (+1.59%) | 1,761,515 |
20 May 2021 | CNY | 20.2552 | 20.4345 | 20.0414 | 20.3517 | 20.3517 | +0.221 (+1.10%) | 1,398,274 |
19 May 2021 | CNY | 20.7862 | 20.8276 | 20.069 | 20.131 | 20.131 | -0.566 (-2.73%) | 3,385,642 |
18 May 2021 | CNY | 20.6966 | 20.9035 | 20.5862 | 20.6966 | 20.6966 | +0.124 (+0.60%) | 2,411,495 |
17 May 2021 | CNY | 20.2207 | 20.7448 | 20.069 | 20.5724 | 20.5724 | +0.303 (+1.50%) | 2,204,446 |
14 May 2021 | CNY | 20.0552 | 20.5379 | 20.0552 | 20.269 | 20.269 | -0.283 (-1.38%) | 2,982,080 |
13 May 2021 | CNY | 20.6966 | 20.8414 | 20.3103 | 20.5517 | 20.5517 | -0.51 (-2.42%) | 2,846,306 |
12 May 2021 | CNY | 20.9586 | 21.2966 | 20.5517 | 21.0621 | 21.0621 | +0.166 (+0.79%) | 3,352,418 |
11 May 2021 | CNY | 21.0345 | 21.131 | 20 | 20.8966 | 20.8966 | -0.207 (-0.98%) | 4,527,645 |
10 May 2021 | CNY | 21.0897 | 21.1724 | 20.7586 | 21.1035 | 21.1035 | +0.221 (+1.06%) | 4,508,200 |
7 May 2021 | CNY | 21.0966 | 21.1448 | 20.7862 | 20.8828 | 20.8828 | -0.041 (-0.20%) | 3,367,291 |
6 May 2021 | CNY | 20.4069 | 21.0345 | 20.4 | 20.9241 | 20.9241 | +0.51 (+2.50%) | 3,520,553 |
30 Apr 2021 | CNY | 20.7035 | 20.8138 | 20.269 | 20.4138 | 20.4138 | -0.241 (-1.17%) | 2,610,990 |
29 Apr 2021 | CNY | 20.8276 | 20.8759 | 20.5172 | 20.6552 | 20.6552 | -0.172 (-0.83%) | 2,752,849 |
28 Apr 2021 | CNY | 20.6276 | 21.1379 | 20.3862 | 20.8276 | 20.8276 | +0.172 (+0.83%) | 3,787,163 |
27 Apr 2021 | CNY | 21.5379 | 21.5379 | 20.5517 | 20.6552 | 20.6552 | -0.517 (-2.44%) | 5,115,586 |
26 Apr 2021 | CNY | 20.8828 | 21.3103 | 20.5931 | 21.1724 | 21.1724 | +0.276 (+1.32%) | 4,506,128 |
23 Apr 2021 | CNY | 20.4276 | 20.9172 | 20.0828 | 20.8966 | 20.8966 | +0.407 (+1.99%) | 2,357,410 |
22 Apr 2021 | CNY | 20.0069 | 20.6069 | 20.0069 | 20.4897 | 20.4897 | +0.49 (+2.45%) | 2,237,963 |
21 Apr 2021 | CNY | 20.3586 | 20.4 | 19.9241 | 20 | 20 | -0.4 (-1.96%) | 2,499,141 |
20 Apr 2021 | CNY | 20.7724 | 20.7862 | 20.3448 | 20.4 | 20.4 | -0.255 (-1.24%) | 2,436,784 |
19 Apr 2021 | CNY | 20.6897 | 20.9655 | 20.4828 | 20.6552 | 20.6552 | -0.11 (-0.53%) | 2,615,553 |
16 Apr 2021 | CNY | 20.5586 | 21.1724 | 20.5448 | 20.7655 | 20.7655 | +0.207 (+1.01%) | 4,624,669 |
15 Apr 2021 | CNY | 20.9035 | 21.4552 | 20.4966 | 20.5586 | 20.5586 | -0.131 (-0.63%) | 3,128,018 |
14 Apr 2021 | CNY | 19.9862 | 20.8207 | 19.8138 | 20.6897 | 20.6897 | +0.655 (+3.27%) | 2,252,943 |
13 Apr 2021 | CNY | 20.1724 | 20.5517 | 19.931 | 20.0345 | 20.0345 | -0.345 (-1.69%) | 2,446,734 |
12 Apr 2021 | CNY | 20.8138 | 20.931 | 20.2 | 20.3793 | 20.3793 | -0.283 (-1.37%) | 2,354,378 |
9 Apr 2021 | CNY | 20.869 | 20.9862 | 20.3655 | 20.6621 | 20.6621 | -0.207 (-0.99%) | 3,083,100 |
8 Apr 2021 | CNY | 20.8276 | 21.7241 | 20.5586 | 20.869 | 20.869 | +0.035 (+0.17%) | 3,592,524 |
7 Apr 2021 | CNY | 20.9655 | 21.1379 | 20.6759 | 20.8345 | 20.8345 | -0.31 (-1.47%) | 4,414,883 |