Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | CNY | 53.51 | 54.3 | 52.31 | 52.68 | 52.68 | -1.62 (-2.98%) | 2,922,224 |
8 Jun 2018 | CNY | 53.88 | 55 | 53 | 54.3 | 54.3 | +0.15 (+0.28%) | 2,223,439 |
7 Jun 2018 | CNY | 54.99 | 55.82 | 53.61 | 54.15 | 54.15 | -1.25 (-2.26%) | 1,507,204 |
6 Jun 2018 | CNY | 54.94 | 55.89 | 54.65 | 55.4 | 55.4 | -0.26 (-0.47%) | 1,498,216 |
5 Jun 2018 | CNY | 55.02 | 56.5 | 54.03 | 55.66 | 55.66 | +0.64 (+1.16%) | 2,297,221 |
4 Jun 2018 | CNY | 53.96 | 59 | 53.52 | 55.02 | 55.02 | +1.03 (+1.91%) | 3,329,045 |
1 Jun 2018 | CNY | 51.72 | 55 | 51.33 | 53.99 | 53.99 | +2.31 (+4.47%) | 3,195,307 |
31 May 2018 | CNY | 50.31 | 52.1 | 50.26 | 51.68 | 51.68 | +1.38 (+2.74%) | 1,908,682 |
30 May 2018 | CNY | 48.69 | 51.52 | 48.09 | 50.3 | 50.3 | +1.59 (+3.26%) | 1,901,496 |
29 May 2018 | CNY | 49.07 | 49.8 | 47.56 | 48.71 | 48.71 | -0.31 (-0.63%) | 1,449,383 |
28 May 2018 | CNY | 48.75 | 49.63 | 48.2 | 49.02 | 49.02 | +0.65 (+1.34%) | 1,436,831 |
25 May 2018 | CNY | 48.9 | 49.3 | 47.02 | 48.37 | 48.37 | -1.25 (-2.52%) | 1,784,074 |
24 May 2018 | CNY | 49.46 | 49.76 | 47.86 | 49.62 | 49.62 | -0.56 (-1.12%) | 1,736,041 |
23 May 2018 | CNY | 51 | 51.79 | 49.88 | 50.18 | 50.18 | -0.8 (-1.57%) | 1,364,956 |
22 May 2018 | CNY | 51.84 | 51.84 | 49.11 | 50.98 | 50.98 | -0.07 (-0.14%) | 1,649,686 |
21 May 2018 | CNY | 51.2 | 52.1 | 49.51 | 51.05 | 51.05 | +0.59 (+1.17%) | 1,595,148 |
18 May 2018 | CNY | 49.97 | 50.6 | 49.1 | 50.46 | 50.46 | +0.25 (+0.50%) | 1,288,374 |
17 May 2018 | CNY | 51.94 | 51.94 | 49.93 | 50.21 | 50.21 | -1.98 (-3.79%) | 2,315,916 |
16 May 2018 | CNY | 49.55 | 52.45 | 49.11 | 52.19 | 52.19 | +2.67 (+5.39%) | 2,140,541 |
15 May 2018 | CNY | 50.4 | 50.91 | 48.99 | 49.52 | 49.52 | -0.92 (-1.82%) | 2,018,928 |
14 May 2018 | CNY | 49.98 | 51.76 | 49.44 | 50.44 | 50.44 | +0.93 (+1.88%) | 1,411,013 |
11 May 2018 | CNY | 50.18 | 50.47 | 49.5 | 49.51 | 49.51 | -0.63 (-1.26%) | 1,699,468 |
10 May 2018 | CNY | 50.2 | 50.82 | 49.5 | 50.14 | 50.14 | -0.23 (-0.46%) | 2,034,543 |
9 May 2018 | CNY | 50.73 | 51.3 | 49.56 | 50.37 | 50.37 | -0.68 (-1.33%) | 1,039,439 |
8 May 2018 | CNY | 50.15 | 51.43 | 50.15 | 51.05 | 51.05 | +0.25 (+0.49%) | 1,215,107 |
7 May 2018 | CNY | 50.7 | 51.01 | 48.8 | 50.8 | 50.8 | +0.1 (+0.20%) | 2,604,171 |
4 May 2018 | CNY | 50.47 | 51.32 | 50.06 | 50.7 | 50.7 | -0.63 (-1.23%) | 1,517,599 |
3 May 2018 | CNY | 52.15 | 53.5 | 50 | 51.33 | 51.33 | -0.87 (-1.67%) | 3,829,280 |
2 May 2018 | CNY | 50 | 52.5 | 48.83 | 52.2 | 52.2 | +3.49 (+7.16%) | 4,176,412 |
27 Apr 2018 | CNY | 47.25 | 49.25 | 47.08 | 48.71 | 48.71 | +1.5 (+3.18%) | 2,809,712 |