Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | CNY | 16.67 | 16.85 | 16.45 | 16.49 | 16.49 | -0.23 (-1.38%) | 1,301,730 |
8 Jun 2018 | CNY | 17.1 | 17.19 | 16.6 | 16.72 | 16.72 | -0.36 (-2.11%) | 1,661,138 |
7 Jun 2018 | CNY | 17.23 | 17.45 | 17.04 | 17.08 | 17.08 | -0.12 (-0.70%) | 1,168,700 |
6 Jun 2018 | CNY | 17.21 | 17.29 | 17.1 | 17.2 | 17.2 | -0.03 (-0.17%) | 1,367,250 |
5 Jun 2018 | CNY | 16.87 | 17.27 | 16.82 | 17.23 | 17.23 | +0.42 (+2.50%) | 1,706,250 |
4 Jun 2018 | CNY | 16.85 | 16.97 | 16.7 | 16.81 | 16.81 | 0.0 (0.0%) | 1,492,750 |
1 Jun 2018 | CNY | 16.76 | 17.29 | 16.52 | 16.81 | 16.81 | -0.12 (-0.71%) | 2,098,150 |
31 May 2018 | CNY | 16.8 | 17 | 16.7 | 16.93 | 16.93 | +0.27 (+1.62%) | 1,601,341 |
30 May 2018 | CNY | 17.49 | 17.49 | 16.6 | 16.66 | 16.66 | -1.05 (-5.93%) | 3,178,451 |
29 May 2018 | CNY | 17.78 | 18.04 | 17.64 | 17.71 | 17.71 | +0.08 (+0.45%) | 1,734,826 |
28 May 2018 | CNY | 18 | 18.1 | 17.58 | 17.63 | 17.63 | -0.37 (-2.06%) | 2,145,172 |
25 May 2018 | CNY | 18.47 | 18.61 | 17.99 | 18 | 18 | -0.5 (-2.70%) | 2,485,250 |
24 May 2018 | CNY | 18.73 | 18.81 | 18.48 | 18.5 | 18.5 | -0.22 (-1.18%) | 1,972,200 |
23 May 2018 | CNY | 19.16 | 19.16 | 18.72 | 18.72 | 18.72 | -0.46 (-2.40%) | 1,944,124 |
22 May 2018 | CNY | 19.07 | 19.5 | 18.9 | 19.18 | 19.18 | -0.01 (-0.05%) | 2,319,850 |
21 May 2018 | CNY | 19.13 | 19.43 | 19 | 19.19 | 19.19 | +0.31 (+1.64%) | 2,395,969 |
18 May 2018 | CNY | 18.61 | 18.9 | 18.58 | 18.88 | 18.88 | +0.23 (+1.23%) | 1,569,319 |
17 May 2018 | CNY | 18.9 | 18.97 | 18.6 | 18.65 | 18.65 | -0.2 (-1.06%) | 2,249,959 |
16 May 2018 | CNY | 19.01 | 19.12 | 18.78 | 18.85 | 18.85 | -0.32 (-1.67%) | 2,219,036 |
15 May 2018 | CNY | 18.85 | 19.18 | 18.65 | 19.17 | 19.17 | +0.37 (+1.97%) | 2,433,803 |
14 May 2018 | CNY | 19.1 | 19.43 | 18.68 | 18.8 | 18.8 | -0.49 (-2.54%) | 3,635,400 |
11 May 2018 | CNY | 19.9 | 19.97 | 19.29 | 19.29 | 19.29 | -0.62 (-3.11%) | 4,057,826 |
10 May 2018 | CNY | 20.27 | 20.34 | 19.5 | 19.91 | 19.91 | -0.27 (-1.34%) | 5,007,902 |
9 May 2018 | CNY | 19.92 | 20.26 | 19.81 | 20.18 | 20.18 | +0.25 (+1.25%) | 5,416,210 |
8 May 2018 | CNY | 20.01 | 20.15 | 19.82 | 19.93 | 19.93 | -0.15 (-0.75%) | 4,335,362 |
7 May 2018 | CNY | 19.8 | 20.28 | 19.41 | 20.08 | 20.08 | +0.35 (+1.77%) | 7,323,616 |
4 May 2018 | CNY | 19.37 | 20.1 | 19.29 | 19.73 | 19.73 | +0.37 (+1.91%) | 7,981,770 |
3 May 2018 | CNY | 19.18 | 19.48 | 18.5 | 19.36 | 19.36 | +0.13 (+0.68%) | 5,343,832 |
2 May 2018 | CNY | 19.8 | 19.96 | 19.1 | 19.23 | 19.23 | -0.58 (-2.93%) | 4,949,690 |
27 Apr 2018 | CNY | 20.02 | 20.17 | 19.2 | 19.81 | 19.81 | +0.07 (+0.35%) | 6,293,740 |