Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 24.15 | 25.1 | 24 | 24.8 | 24.8 | +0.89 (+3.72%) | 1,367,810 |
31 May 2021 | CNY | 23.66 | 24.9 | 23.44 | 23.91 | 23.91 | +0.58 (+2.49%) | 1,103,001 |
28 May 2021 | CNY | 23.29 | 24.03 | 23.13 | 23.33 | 23.33 | +0.03 (+0.13%) | 782,022 |
27 May 2021 | CNY | 23.8 | 23.83 | 23.16 | 23.3 | 23.3 | -0.42 (-1.77%) | 959,356 |
26 May 2021 | CNY | 23.2 | 24.74 | 22.8 | 23.72 | 23.72 | +0.51 (+2.20%) | 1,912,643 |
25 May 2021 | CNY | 23.4 | 23.9 | 22.58 | 23.21 | 23.21 | +1.04 (+4.69%) | 2,010,360 |
24 May 2021 | CNY | 20.99 | 22.7 | 20.87 | 22.17 | 22.17 | +1.25 (+5.98%) | 1,191,534 |
21 May 2021 | CNY | 21 | 21.27 | 20.85 | 20.92 | 20.92 | +0.02 (+0.10%) | 348,355 |
20 May 2021 | CNY | 21.06 | 21.17 | 20.89 | 20.9 | 20.9 | -0.15 (-0.71%) | 439,811 |
19 May 2021 | CNY | 21.6 | 21.6 | 20.8 | 21.05 | 21.05 | -0.31 (-1.45%) | 693,123 |
18 May 2021 | CNY | 21.24 | 21.6 | 20.67 | 21.36 | 21.36 | +0.44 (+2.10%) | 534,362 |
17 May 2021 | CNY | 21.38 | 21.38 | 20.89 | 20.92 | 20.92 | -0.3 (-1.41%) | 595,100 |
14 May 2021 | CNY | 21.33 | 21.68 | 21.11 | 21.22 | 21.22 | +0.02 (+0.09%) | 1,005,995 |
13 May 2021 | CNY | 20.93 | 21.24 | 20.55 | 21.2 | 21.2 | +0.51 (+2.46%) | 920,939 |
12 May 2021 | CNY | 20.11 | 20.8 | 19.97 | 20.69 | 20.69 | +0.51 (+2.53%) | 883,812 |
11 May 2021 | CNY | 19.88 | 20.19 | 19.74 | 20.18 | 20.18 | +0.33 (+1.66%) | 509,114 |
10 May 2021 | CNY | 19.95 | 20.04 | 19.56 | 19.85 | 19.85 | +0.16 (+0.81%) | 681,876 |
7 May 2021 | CNY | 19.93 | 19.99 | 19.59 | 19.69 | 19.69 | -0.04 (-0.20%) | 347,169 |
6 May 2021 | CNY | 20.08 | 20.08 | 19.48 | 19.73 | 19.73 | -0.16 (-0.80%) | 564,770 |
30 Apr 2021 | CNY | 20.27 | 20.27 | 19.66 | 19.89 | 19.89 | -0.47 (-2.31%) | 685,540 |
29 Apr 2021 | CNY | 20.37 | 20.45 | 20.25 | 20.36 | 20.36 | 0.0 (0.0%) | 521,493 |
28 Apr 2021 | CNY | 20.68 | 20.97 | 20.33 | 20.36 | 20.36 | -0.56 (-2.68%) | 596,194 |
27 Apr 2021 | CNY | 21.11 | 21.49 | 20.8 | 20.92 | 20.92 | -0.39 (-1.83%) | 513,583 |
26 Apr 2021 | CNY | 21.06 | 21.58 | 20.92 | 21.31 | 21.31 | +0.25 (+1.19%) | 808,510 |
23 Apr 2021 | CNY | 21.43 | 21.6 | 21 | 21.06 | 21.06 | -0.41 (-1.91%) | 779,445 |
22 Apr 2021 | CNY | 21.2 | 21.82 | 21.2 | 21.47 | 21.47 | +0.12 (+0.56%) | 711,037 |
21 Apr 2021 | CNY | 21.6 | 21.6 | 21.23 | 21.35 | 21.35 | -0.29 (-1.34%) | 530,208 |
20 Apr 2021 | CNY | 22.01 | 22.18 | 21.63 | 21.64 | 21.64 | -0.39 (-1.77%) | 691,645 |
19 Apr 2021 | CNY | 21.32 | 22.1 | 21.13 | 22.03 | 22.03 | +0.71 (+3.33%) | 1,021,119 |
16 Apr 2021 | CNY | 20.85 | 21.44 | 20.85 | 21.32 | 21.32 | +0.48 (+2.30%) | 584,173 |