Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2018 | CNY | 15.72 | 15.72 | 15.29 | 15.39 | 15.39 | -0.14 (-0.90%) | 694,313 |
1 Jun 2018 | CNY | 15.92 | 15.98 | 15.28 | 15.53 | 15.53 | -0.4 (-2.51%) | 1,482,720 |
31 May 2018 | CNY | 15.48 | 15.98 | 15.48 | 15.93 | 15.93 | +0.44 (+2.84%) | 822,800 |
30 May 2018 | CNY | 15.45 | 15.73 | 14.86 | 15.49 | 15.49 | -0.09 (-0.58%) | 764,050 |
29 May 2018 | CNY | 15.83 | 15.9 | 15.55 | 15.58 | 15.58 | -0.25 (-1.58%) | 793,600 |
28 May 2018 | CNY | 15.8 | 15.89 | 15.7 | 15.83 | 15.83 | +0.02 (+0.13%) | 672,800 |
25 May 2018 | CNY | 15.88 | 16.1 | 15.76 | 15.81 | 15.81 | -0.11 (-0.69%) | 887,800 |
24 May 2018 | CNY | 15.96 | 16.1 | 15.83 | 15.92 | 15.92 | -0.06 (-0.38%) | 560,689 |
23 May 2018 | CNY | 16.06 | 16.29 | 15.96 | 15.98 | 15.98 | -0.1 (-0.62%) | 1,513,861 |
22 May 2018 | CNY | 15.74 | 16.13 | 15.74 | 16.08 | 16.08 | +0.22 (+1.39%) | 1,523,797 |
21 May 2018 | CNY | 15.71 | 16.09 | 15.71 | 15.86 | 15.86 | +0.33 (+2.12%) | 1,669,417 |
18 May 2018 | CNY | 15.33 | 15.56 | 15.3 | 15.53 | 15.53 | +0.14 (+0.91%) | 469,500 |
17 May 2018 | CNY | 15.48 | 15.6 | 15.36 | 15.39 | 15.39 | -0.09 (-0.58%) | 653,498 |
16 May 2018 | CNY | 15.44 | 15.5 | 15.32 | 15.48 | 15.48 | +0.03 (+0.19%) | 718,298 |
15 May 2018 | CNY | 15.38 | 15.47 | 15.28 | 15.45 | 15.45 | +0.05 (+0.32%) | 690,826 |
14 May 2018 | CNY | 15.19 | 15.49 | 15.15 | 15.4 | 15.4 | +0.22 (+1.45%) | 958,815 |
11 May 2018 | CNY | 15.26 | 15.32 | 15.11 | 15.18 | 15.18 | +0.02 (+0.13%) | 818,271 |
10 May 2018 | CNY | 15.33 | 15.55 | 15.03 | 15.16 | 15.16 | -0.36 (-2.32%) | 1,221,267 |
9 May 2018 | CNY | 15.56 | 15.7 | 15.42 | 15.52 | 15.52 | -0.04 (-0.26%) | 893,855 |
8 May 2018 | CNY | 15.36 | 15.84 | 15.24 | 15.56 | 15.56 | +0.23 (+1.50%) | 1,296,536 |
7 May 2018 | CNY | 15.3 | 15.43 | 15.16 | 15.33 | 15.33 | +0.1 (+0.66%) | 1,306,313 |
4 May 2018 | CNY | 15.4 | 15.44 | 15.07 | 15.23 | 15.23 | +0.03 (+0.20%) | 1,132,591 |
3 May 2018 | CNY | 14.35 | 15.71 | 14.3 | 15.2 | 15.2 | +0.9 (+6.29%) | 1,922,956 |
2 May 2018 | CNY | 14.74 | 14.95 | 14.2 | 14.3 | 14.3 | -0.44 (-2.99%) | 2,117,200 |
27 Apr 2018 | CNY | 15 | 15.5 | 14.56 | 14.74 | 14.74 | -0.77 (-4.96%) | 2,465,282 |
26 Apr 2018 | CNY | 15.84 | 15.84 | 15.5 | 15.51 | 15.51 | -0.33 (-2.08%) | 1,411,814 |
25 Apr 2018 | CNY | 15.76 | 15.84 | 15.67 | 15.84 | 15.84 | +0.04 (+0.25%) | 590,830 |
24 Apr 2018 | CNY | 15.63 | 15.88 | 15.63 | 15.8 | 15.8 | +0.17 (+1.09%) | 758,819 |
23 Apr 2018 | CNY | 15.79 | 15.86 | 15.55 | 15.63 | 15.63 | -0.15 (-0.95%) | 715,500 |
20 Apr 2018 | CNY | 16 | 16 | 15.77 | 15.78 | 15.78 | -0.19 (-1.19%) | 850,300 |