Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | CNY | 32 | 34.3 | 31.5 | 33.93 | 33.93 | +2.18 (+6.87%) | 1,787,451 |
28 May 2021 | CNY | 31.73 | 32.19 | 31.42 | 31.75 | 31.75 | +0.23 (+0.73%) | 721,670 |
27 May 2021 | CNY | 31.46 | 31.75 | 31.1 | 31.52 | 31.52 | +0.02 (+0.06%) | 532,186 |
26 May 2021 | CNY | 30.86 | 32.5 | 30.6 | 31.5 | 31.5 | +0.62 (+2.01%) | 1,327,519 |
25 May 2021 | CNY | 29.69 | 30.88 | 29.5 | 30.88 | 30.88 | +1.29 (+4.36%) | 570,940 |
24 May 2021 | CNY | 29.28 | 29.8 | 29.28 | 29.59 | 29.59 | +0.29 (+0.99%) | 284,272 |
21 May 2021 | CNY | 30.38 | 30.5 | 28.99 | 29.3 | 29.3 | -1.06 (-3.49%) | 701,797 |
20 May 2021 | CNY | 30.55 | 30.85 | 30.24 | 30.36 | 30.36 | -0.17 (-0.56%) | 444,891 |
19 May 2021 | CNY | 30.6 | 31.11 | 30.35 | 30.53 | 30.53 | -0.13 (-0.42%) | 481,755 |
18 May 2021 | CNY | 30.49 | 31.38 | 30.2 | 30.66 | 30.66 | +0.34 (+1.12%) | 647,326 |
17 May 2021 | CNY | 30.57 | 31.5 | 30.23 | 30.32 | 30.32 | -0.31 (-1.01%) | 440,143 |
14 May 2021 | CNY | 30.18 | 31 | 29.91 | 30.63 | 30.63 | +0.63 (+2.10%) | 565,266 |
13 May 2021 | CNY | 29.23 | 30.52 | 29.23 | 30 | 30 | +0.12 (+0.40%) | 521,921 |
12 May 2021 | CNY | 29.53 | 30.06 | 29.22 | 29.88 | 29.88 | -0.04 (-0.13%) | 337,700 |
11 May 2021 | CNY | 28.8 | 30.33 | 28.6 | 29.92 | 29.92 | +1.12 (+3.89%) | 765,913 |
10 May 2021 | CNY | 29.2 | 29.35 | 28.49 | 28.8 | 28.8 | -0.4 (-1.37%) | 512,406 |
7 May 2021 | CNY | 30.24 | 30.24 | 29 | 29.2 | 29.2 | -0.9 (-2.99%) | 585,658 |
6 May 2021 | CNY | 30.42 | 30.86 | 30.03 | 30.1 | 30.1 | -0.3 (-0.99%) | 486,822 |
30 Apr 2021 | CNY | 33.99 | 33.99 | 30.37 | 30.4 | 30.4 | -4.56 (-13.04%) | 2,103,943 |
29 Apr 2021 | CNY | 32.66 | 35.08 | 32.48 | 34.96 | 34.96 | +2.19 (+6.68%) | 1,364,478 |
28 Apr 2021 | CNY | 32.7 | 32.99 | 32.33 | 32.77 | 32.77 | -0.14 (-0.43%) | 441,181 |
27 Apr 2021 | CNY | 34 | 34.01 | 32.8 | 32.91 | 32.91 | -1.07 (-3.15%) | 604,857 |
26 Apr 2021 | CNY | 34.49 | 34.58 | 33.86 | 33.98 | 33.98 | -0.14 (-0.41%) | 512,288 |
23 Apr 2021 | CNY | 34.97 | 34.98 | 34.08 | 34.12 | 34.12 | -0.86 (-2.46%) | 665,118 |
22 Apr 2021 | CNY | 35.39 | 35.53 | 34.7 | 34.98 | 34.98 | -0.37 (-1.05%) | 725,280 |
21 Apr 2021 | CNY | 35.3 | 35.59 | 34.81 | 35.35 | 35.35 | -0.21 (-0.59%) | 726,093 |
20 Apr 2021 | CNY | 35.96 | 36.47 | 35.46 | 35.56 | 35.56 | -0.4 (-1.11%) | 1,162,536 |
19 Apr 2021 | CNY | 34.62 | 35.99 | 34.62 | 35.96 | 35.96 | +1.16 (+3.33%) | 1,102,067 |
16 Apr 2021 | CNY | 34.39 | 34.92 | 34.11 | 34.8 | 34.8 | +0.5 (+1.46%) | 642,044 |
15 Apr 2021 | CNY | 34.38 | 34.49 | 34.05 | 34.3 | 34.3 | -0.01 (-0.03%) | 417,638 |