Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | CNY | 24.88 | 25.03 | 24.46 | 24.48 | 24.48 | -0.63 (-2.51%) | 26,289,922 |
30 May 2019 | CNY | 24.03 | 25.38 | 23.73 | 25.11 | 25.11 | +0.93 (+3.85%) | 36,999,626 |
29 May 2019 | CNY | 24.15 | 24.55 | 23.91 | 24.18 | 24.18 | +0.03 (+0.12%) | 18,173,056 |
28 May 2019 | CNY | 23.77 | 24.58 | 23.76 | 24.15 | 24.15 | +0.39 (+1.64%) | 20,951,509 |
27 May 2019 | CNY | 23.31 | 23.86 | 23.09 | 23.76 | 23.76 | +0.64 (+2.77%) | 15,093,200 |
24 May 2019 | CNY | 23.15 | 23.59 | 23.1 | 23.12 | 23.12 | -0.14 (-0.60%) | 10,459,914 |
23 May 2019 | CNY | 23.92 | 23.95 | 23.17 | 23.26 | 23.26 | -0.7 (-2.92%) | 13,015,997 |
22 May 2019 | CNY | 24.5 | 24.56 | 23.9 | 23.96 | 23.96 | -0.48 (-1.96%) | 14,839,649 |
21 May 2019 | CNY | 23.99 | 24.82 | 23.74 | 24.44 | 24.44 | +0.49 (+2.05%) | 23,437,497 |
20 May 2019 | CNY | 23.54 | 24.28 | 22.51 | 23.95 | 23.95 | +0.39 (+1.66%) | 19,888,790 |
17 May 2019 | CNY | 24.87 | 24.87 | 23.35 | 23.56 | 23.56 | -1.11 (-4.50%) | 23,076,504 |
16 May 2019 | CNY | 23.95 | 24.92 | 23.89 | 24.67 | 24.67 | +0.78 (+3.26%) | 30,037,557 |
15 May 2019 | CNY | 23.82 | 23.99 | 23.62 | 23.89 | 23.89 | +0.36 (+1.53%) | 14,824,352 |
14 May 2019 | CNY | 23.68 | 23.9 | 23.41 | 23.53 | 23.53 | -0.45 (-1.88%) | 12,723,394 |
13 May 2019 | CNY | 23.61 | 24.33 | 23.35 | 23.98 | 23.98 | +0.07 (+0.29%) | 19,416,041 |
10 May 2019 | CNY | 23.53 | 23.97 | 22.44 | 23.91 | 23.91 | +0.66 (+2.84%) | 21,410,856 |
9 May 2019 | CNY | 23.38 | 23.8 | 23.18 | 23.25 | 23.25 | -0.44 (-1.86%) | 14,039,421 |
8 May 2019 | CNY | 23.66 | 24.05 | 23.49 | 23.69 | 23.69 | -0.36 (-1.50%) | 14,607,522 |
7 May 2019 | CNY | 23.71 | 24.16 | 23.46 | 24.05 | 24.05 | +0.67 (+2.87%) | 20,490,326 |
6 May 2019 | CNY | 23.7 | 24.79 | 22.82 | 23.38 | 23.38 | -2.7 (-10.35%) | 28,829,704 |
26 Apr 2019 | CNY | 26.99 | 27.27 | 25.89 | 26.08 | 26.08 | -0.92 (-3.41%) | 24,168,110 |
25 Apr 2019 | CNY | 27.8 | 28.15 | 27 | 27 | 27 | -0.85 (-3.05%) | 21,245,131 |
24 Apr 2019 | CNY | 28 | 28.14 | 27.42 | 27.85 | 27.85 | -0.12 (-0.43%) | 14,856,172 |
23 Apr 2019 | CNY | 27.86 | 28.26 | 27.25 | 27.97 | 27.97 | +0.12 (+0.43%) | 21,089,312 |
22 Apr 2019 | CNY | 28.59 | 28.7 | 27.76 | 27.85 | 27.85 | -0.68 (-2.38%) | 24,513,892 |
19 Apr 2019 | CNY | 28.5 | 28.6 | 28.06 | 28.53 | 28.53 | -0.14 (-0.49%) | 21,050,266 |
18 Apr 2019 | CNY | 29.49 | 29.8 | 28.51 | 28.67 | 28.67 | -0.7 (-2.38%) | 30,141,026 |
17 Apr 2019 | CNY | 28.93 | 29.87 | 28.76 | 29.37 | 29.37 | +0.66 (+2.30%) | 40,881,380 |
16 Apr 2019 | CNY | 27.6 | 28.75 | 27.6 | 28.71 | 28.71 | +0.78 (+2.79%) | 26,808,052 |
15 Apr 2019 | CNY | 28.94 | 29.09 | 27.8 | 27.93 | 27.93 | -0.59 (-2.07%) | 27,757,832 |