Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | CNY | 35.51 | 37.07 | 34.95 | 36.04 | 36.04 | +0.5 (+1.41%) | 3,354,944 |
18 May 2021 | CNY | 34.9 | 35.55 | 33.59 | 35.54 | 35.54 | +0.74 (+2.13%) | 2,812,313 |
17 May 2021 | CNY | 35.16 | 35.63 | 34.57 | 34.8 | 34.8 | -0.49 (-1.39%) | 2,278,667 |
14 May 2021 | CNY | 34.3 | 35.99 | 33.8 | 35.29 | 35.29 | +1.46 (+4.32%) | 4,137,405 |
13 May 2021 | CNY | 33.2 | 34.25 | 33.06 | 33.83 | 33.83 | +0.59 (+1.77%) | 2,238,822 |
12 May 2021 | CNY | 33.01 | 33.54 | 32.51 | 33.24 | 33.24 | -0.21 (-0.63%) | 1,155,405 |
11 May 2021 | CNY | 34.1 | 34.51 | 32.61 | 33.45 | 33.45 | -0.55 (-1.62%) | 2,015,485 |
10 May 2021 | CNY | 32.3 | 34.5 | 32.3 | 34 | 34 | +2.3 (+7.26%) | 4,023,344 |
7 May 2021 | CNY | 32.77 | 32.96 | 31.65 | 31.7 | 31.7 | -1.07 (-3.27%) | 1,221,037 |
6 May 2021 | CNY | 32.9 | 33.98 | 32.5 | 32.77 | 32.77 | +0.5 (+1.55%) | 1,661,196 |
30 Apr 2021 | CNY | 32.36 | 32.5 | 31.88 | 32.27 | 32.27 | +0.26 (+0.81%) | 1,107,529 |
29 Apr 2021 | CNY | 32.88 | 33.2 | 31.93 | 32.01 | 32.01 | -0.97 (-2.94%) | 1,655,675 |
28 Apr 2021 | CNY | 32.7 | 33.8 | 32.7 | 32.98 | 32.98 | +0.29 (+0.89%) | 1,621,515 |
27 Apr 2021 | CNY | 32.44 | 33.28 | 32.15 | 32.69 | 32.69 | +0.13 (+0.40%) | 1,411,066 |
26 Apr 2021 | CNY | 34.2 | 34.2 | 31.6 | 32.56 | 32.56 | -2.15 (-6.19%) | 2,846,730 |
23 Apr 2021 | CNY | 34.32 | 34.87 | 33.89 | 34.71 | 34.71 | +0.39 (+1.14%) | 1,323,730 |
22 Apr 2021 | CNY | 34.3 | 34.91 | 34.2 | 34.32 | 34.32 | -0.32 (-0.92%) | 975,641 |
21 Apr 2021 | CNY | 33.42 | 34.99 | 33.33 | 34.64 | 34.64 | +1 (+2.97%) | 2,020,551 |
20 Apr 2021 | CNY | 34.1 | 34.6 | 33.5 | 33.64 | 33.64 | -0.53 (-1.55%) | 1,126,007 |
19 Apr 2021 | CNY | 33.68 | 34.38 | 33.58 | 34.17 | 34.17 | +0.48 (+1.42%) | 1,451,579 |
16 Apr 2021 | CNY | 32.21 | 33.97 | 32.2 | 33.69 | 33.69 | +1.44 (+4.47%) | 1,495,285 |
15 Apr 2021 | CNY | 32.3 | 32.58 | 31.88 | 32.25 | 32.25 | -0.05 (-0.15%) | 529,803 |
14 Apr 2021 | CNY | 32.16 | 32.35 | 32 | 32.3 | 32.3 | +0.36 (+1.13%) | 465,436 |
13 Apr 2021 | CNY | 32.59 | 32.59 | 31.92 | 31.94 | 31.94 | -0.34 (-1.05%) | 572,895 |
12 Apr 2021 | CNY | 32.71 | 32.87 | 32.25 | 32.28 | 32.28 | -0.41 (-1.25%) | 570,473 |
9 Apr 2021 | CNY | 33.48 | 33.56 | 32.66 | 32.69 | 32.69 | -0.79 (-2.36%) | 783,795 |
8 Apr 2021 | CNY | 33.73 | 33.87 | 33.32 | 33.48 | 33.48 | -0.2 (-0.59%) | 688,928 |
7 Apr 2021 | CNY | 33.75 | 34.18 | 33.38 | 33.68 | 33.68 | +0.15 (+0.45%) | 805,691 |
6 Apr 2021 | CNY | 33.3 | 33.78 | 33.3 | 33.53 | 33.53 | +0.02 (+0.06%) | 523,106 |
2 Apr 2021 | CNY | 33.72 | 33.94 | 33.34 | 33.51 | 33.51 | -0.21 (-0.62%) | 808,395 |