Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2021 | CNY | 29.57 | 30.18 | 29.27 | 29.42 | 29.42 | -0.13 (-0.44%) | 1,016,587 |
27 May 2021 | CNY | 29.18 | 29.68 | 29.02 | 29.55 | 29.55 | +0.37 (+1.27%) | 1,086,103 |
26 May 2021 | CNY | 28.71 | 29.28 | 28.58 | 29.18 | 29.18 | +0.47 (+1.64%) | 1,017,889 |
25 May 2021 | CNY | 28.62 | 28.83 | 28.48 | 28.71 | 28.71 | +0.03 (+0.10%) | 696,763 |
24 May 2021 | CNY | 28.85 | 29.03 | 28.6 | 28.68 | 28.68 | -0.3 (-1.04%) | 548,253 |
21 May 2021 | CNY | 28.8 | 29.16 | 28.4 | 28.98 | 28.98 | +0.19 (+0.66%) | 659,437 |
20 May 2021 | CNY | 28.73 | 28.98 | 28.66 | 28.79 | 28.79 | -0.08 (-0.28%) | 440,797 |
19 May 2021 | CNY | 28.57 | 29.21 | 28.57 | 28.87 | 28.87 | -0.15 (-0.52%) | 532,829 |
18 May 2021 | CNY | 28.45 | 29.15 | 28.36 | 29.02 | 29.02 | +0.06 (+0.21%) | 556,221 |
17 May 2021 | CNY | 30.4 | 30.4 | 28.84 | 28.96 | 28.96 | -1 (-3.34%) | 1,762,540 |
14 May 2021 | CNY | 29.58 | 30.1 | 29.36 | 29.96 | 29.96 | +0.79 (+2.71%) | 2,098,066 |
13 May 2021 | CNY | 29.72 | 29.89 | 28.77 | 29.17 | 29.17 | +0.07 (+0.24%) | 823,194 |
12 May 2021 | CNY | 29.15 | 29.51 | 28.75 | 29.1 | 29.1 | -0.22 (-0.75%) | 827,256 |
11 May 2021 | CNY | 29.9 | 30.06 | 28.68 | 29.32 | 29.32 | -0.79 (-2.62%) | 972,292 |
10 May 2021 | CNY | 30.15 | 30.5 | 29.5 | 30.11 | 30.11 | +0.79 (+2.69%) | 1,556,248 |
7 May 2021 | CNY | 29.13 | 30 | 28.7 | 29.32 | 29.32 | +0.07 (+0.24%) | 1,148,154 |
6 May 2021 | CNY | 28.28 | 29.27 | 28.01 | 29.25 | 29.25 | +0.95 (+3.36%) | 869,788 |
30 Apr 2021 | CNY | 29.01 | 29.16 | 28.1 | 28.3 | 28.3 | -1.16 (-3.94%) | 897,406 |
29 Apr 2021 | CNY | 29.7 | 29.99 | 29.26 | 29.46 | 29.46 | +0.2 (+0.68%) | 768,128 |
28 Apr 2021 | CNY | 29.25 | 29.42 | 28.69 | 29.26 | 29.26 | -0.16 (-0.54%) | 644,213 |
27 Apr 2021 | CNY | 30.08 | 30.25 | 29.18 | 29.42 | 29.42 | -0.68 (-2.26%) | 967,468 |
26 Apr 2021 | CNY | 30.05 | 31.14 | 30.05 | 30.1 | 30.1 | -0.37 (-1.21%) | 916,592 |
23 Apr 2021 | CNY | 30.94 | 30.95 | 30.08 | 30.47 | 30.47 | -0.48 (-1.55%) | 1,194,737 |
22 Apr 2021 | CNY | 30.2 | 31.18 | 30.1 | 30.95 | 30.95 | +0.97 (+3.24%) | 1,742,427 |
21 Apr 2021 | CNY | 30.81 | 30.81 | 29.65 | 29.98 | 29.98 | -0.77 (-2.50%) | 1,071,818 |
20 Apr 2021 | CNY | 30.8 | 31.3 | 30.46 | 30.75 | 30.75 | -0.13 (-0.42%) | 1,282,554 |
19 Apr 2021 | CNY | 30.89 | 31.52 | 30.67 | 30.88 | 30.88 | +0.59 (+1.95%) | 1,955,319 |
16 Apr 2021 | CNY | 31.1 | 31.4 | 30.09 | 30.29 | 30.29 | -0.36 (-1.17%) | 1,411,089 |
15 Apr 2021 | CNY | 30.28 | 31.15 | 30.26 | 30.65 | 30.65 | +0.55 (+1.83%) | 1,417,381 |
14 Apr 2021 | CNY | 29.28 | 30.2 | 28.65 | 30.1 | 30.1 | +1.06 (+3.65%) | 984,282 |