Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2018 | CNY | 31.15 | 32 | 31.02 | 31.14 | 31.14 | -0.65 (-2.04%) | 2,708,517 |
7 Jun 2018 | CNY | 32.78 | 33.13 | 31.51 | 31.79 | 31.79 | -0.41 (-1.27%) | 2,582,670 |
6 Jun 2018 | CNY | 32.88 | 33.29 | 32.13 | 32.2 | 32.2 | -0.48 (-1.47%) | 3,607,127 |
5 Jun 2018 | CNY | 31.49 | 32.95 | 31.49 | 32.68 | 32.68 | +1.46 (+4.68%) | 4,059,800 |
4 Jun 2018 | CNY | 32.2 | 32.3 | 30.6 | 31.22 | 31.22 | -0.88 (-2.74%) | 3,722,860 |
1 Jun 2018 | CNY | 31 | 32.88 | 31 | 32.1 | 32.1 | +0.6 (+1.90%) | 5,609,152 |
31 May 2018 | CNY | 33.02 | 33.5 | 30.68 | 31.5 | 31.5 | -2.49 (-7.33%) | 10,668,248 |
30 May 2018 | CNY | 33.6 | 34.71 | 32.55 | 33.99 | 33.99 | -0.01 (-0.03%) | 5,972,356 |
29 May 2018 | CNY | 34.39 | 34.66 | 33.5 | 34 | 34 | -0.66 (-1.90%) | 4,792,835 |
28 May 2018 | CNY | 33 | 35.55 | 33 | 34.66 | 34.66 | +1.41 (+4.24%) | 7,074,029 |
25 May 2018 | CNY | 33.56 | 34.49 | 33 | 33.25 | 33.25 | -0.6 (-1.77%) | 5,125,125 |
24 May 2018 | CNY | 33.99 | 35.12 | 33.59 | 33.85 | 33.85 | +0.4 (+1.20%) | 6,500,347 |
23 May 2018 | CNY | 33.86 | 34.3 | 33.3 | 33.45 | 33.45 | -0.65 (-1.91%) | 6,300,525 |
22 May 2018 | CNY | 33.04 | 34.3 | 32.56 | 34.1 | 34.1 | +1.02 (+3.08%) | 9,574,787 |
21 May 2018 | CNY | 31.19 | 33.98 | 31.19 | 33.08 | 33.08 | +2.19 (+7.09%) | 13,167,056 |
18 May 2018 | CNY | 30.75 | 31.18 | 30.3 | 30.89 | 30.89 | -0.2 (-0.64%) | 5,421,781 |
17 May 2018 | CNY | 32.59 | 32.68 | 30.67 | 31.09 | 31.09 | -1.63 (-4.98%) | 8,352,205 |
16 May 2018 | CNY | 30.99 | 33.48 | 30.99 | 32.72 | 32.72 | +1.17 (+3.71%) | 10,295,939 |
15 May 2018 | CNY | 30.46 | 32.1 | 30.3 | 31.55 | 31.55 | +2.22 (+7.57%) | 10,679,415 |
14 May 2018 | CNY | 30 | 30.6 | 29.32 | 29.33 | 29.33 | -0.88 (-2.91%) | 4,187,399 |
11 May 2018 | CNY | 29.89 | 30.65 | 29.87 | 30.21 | 30.21 | +0.26 (+0.87%) | 4,123,089 |
10 May 2018 | CNY | 30.92 | 31.08 | 29.6 | 29.95 | 29.95 | -0.98 (-3.17%) | 5,517,943 |
9 May 2018 | CNY | 30.82 | 31.57 | 30.6 | 30.93 | 30.93 | +0.07 (+0.23%) | 4,313,265 |
8 May 2018 | CNY | 31.33 | 31.65 | 30.6 | 30.86 | 30.86 | -0.41 (-1.31%) | 4,490,145 |
7 May 2018 | CNY | 31.12 | 31.87 | 30.45 | 31.27 | 31.27 | +0.06 (+0.19%) | 6,067,028 |
4 May 2018 | CNY | 31.65 | 32.47 | 31.04 | 31.21 | 31.21 | -0.39 (-1.23%) | 3,716,647 |
3 May 2018 | CNY | 31.49 | 32.1 | 30.1 | 31.6 | 31.6 | +0.42 (+1.35%) | 4,027,874 |
2 May 2018 | CNY | 31.64 | 32.85 | 30.67 | 31.18 | 31.18 | -0.43 (-1.36%) | 3,472,850 |
27 Apr 2018 | CNY | 33.25 | 33.62 | 30.16 | 31.61 | 31.61 | -1.14 (-3.48%) | 4,724,940 |
26 Apr 2018 | CNY | 31.89 | 33.63 | 31.81 | 32.75 | 32.75 | +0.86 (+2.70%) | 7,976,618 |