Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | CNY | 46.2 | 48.88 | 46.16 | 48.3 | 48.3 | +1.71 (+3.67%) | 1,650,096 |
25 May 2021 | CNY | 46.11 | 46.7 | 45.85 | 46.59 | 46.59 | +0.32 (+0.69%) | 764,332 |
24 May 2021 | CNY | 45.9 | 46.38 | 44.86 | 46.27 | 46.27 | +0.57 (+1.25%) | 895,364 |
21 May 2021 | CNY | 45.15 | 46.22 | 44.8 | 45.7 | 45.7 | +0.6 (+1.33%) | 730,615 |
20 May 2021 | CNY | 44.91 | 45.45 | 44.43 | 45.1 | 45.1 | +0.21 (+0.47%) | 508,489 |
19 May 2021 | CNY | 45.26 | 45.93 | 44.88 | 44.89 | 44.89 | -0.71 (-1.56%) | 533,240 |
18 May 2021 | CNY | 43.89 | 46.67 | 43.18 | 45.6 | 45.6 | +1.94 (+4.44%) | 950,227 |
17 May 2021 | CNY | 44.3 | 44.45 | 43.66 | 43.66 | 43.66 | -0.77 (-1.73%) | 461,376 |
14 May 2021 | CNY | 44.7 | 44.74 | 44.12 | 44.43 | 44.43 | -0.49 (-1.09%) | 608,373 |
13 May 2021 | CNY | 43.5 | 45.16 | 43.5 | 44.92 | 44.92 | +2.07 (+4.83%) | 1,101,239 |
12 May 2021 | CNY | 42.71 | 43 | 42.23 | 42.85 | 42.85 | +0.14 (+0.33%) | 232,194 |
11 May 2021 | CNY | 42.32 | 42.85 | 41.85 | 42.71 | 42.71 | +0.31 (+0.73%) | 245,475 |
10 May 2021 | CNY | 42.32 | 42.49 | 42.09 | 42.4 | 42.4 | +0.09 (+0.21%) | 213,892 |
7 May 2021 | CNY | 43.13 | 43.39 | 42.26 | 42.31 | 42.31 | -0.88 (-2.04%) | 511,831 |
6 May 2021 | CNY | 43.07 | 43.6 | 42.9 | 43.19 | 43.19 | -0.21 (-0.48%) | 255,543 |
30 Apr 2021 | CNY | 43.34 | 43.7 | 42.76 | 43.4 | 43.4 | +0.07 (+0.16%) | 434,255 |
29 Apr 2021 | CNY | 44.3 | 44.5 | 43.3 | 43.33 | 43.33 | -1.04 (-2.34%) | 480,252 |
28 Apr 2021 | CNY | 44.85 | 44.95 | 44.06 | 44.37 | 44.37 | -0.52 (-1.16%) | 379,225 |
27 Apr 2021 | CNY | 45.33 | 45.33 | 44 | 44.89 | 44.89 | -0.61 (-1.34%) | 538,862 |
26 Apr 2021 | CNY | 44.69 | 45.98 | 44.69 | 45.5 | 45.5 | +1.35 (+3.06%) | 841,180 |
23 Apr 2021 | CNY | 44.82 | 44.82 | 44 | 44.15 | 44.15 | -0.67 (-1.49%) | 374,046 |
22 Apr 2021 | CNY | 45.09 | 45.1 | 44.65 | 44.82 | 44.82 | +0.09 (+0.20%) | 208,222 |
21 Apr 2021 | CNY | 44.79 | 45.38 | 44.73 | 44.73 | 44.73 | -0.08 (-0.18%) | 412,889 |
20 Apr 2021 | CNY | 45.3 | 45.89 | 44.71 | 44.81 | 44.81 | -0.66 (-1.45%) | 484,078 |
19 Apr 2021 | CNY | 44.47 | 45.53 | 44.47 | 45.47 | 45.47 | +0.71 (+1.59%) | 595,266 |
16 Apr 2021 | CNY | 43.69 | 45.42 | 43.33 | 44.76 | 44.76 | +1.51 (+3.49%) | 758,082 |
15 Apr 2021 | CNY | 42.51 | 43.39 | 42.32 | 43.25 | 43.25 | +0.63 (+1.48%) | 317,800 |
14 Apr 2021 | CNY | 43.39 | 43.39 | 42.08 | 42.62 | 42.62 | -0.78 (-1.80%) | 476,313 |
13 Apr 2021 | CNY | 43.98 | 43.98 | 43.37 | 43.4 | 43.4 | -0.54 (-1.23%) | 268,621 |
12 Apr 2021 | CNY | 44.53 | 44.53 | 43.84 | 43.94 | 43.94 | -0.46 (-1.04%) | 334,691 |