Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2018 | CNY | 22.87 | 24.03 | 22.49 | 23.4 | 23.4 | -0.45 (-1.89%) | 9,691,217 |
31 May 2018 | CNY | 23.83 | 24.08 | 23.54 | 23.85 | 23.85 | +0.34 (+1.45%) | 5,072,056 |
30 May 2018 | CNY | 24.24 | 24.43 | 23.45 | 23.51 | 23.51 | -1.2 (-4.86%) | 7,454,999 |
29 May 2018 | CNY | 24.61 | 24.96 | 24.5 | 24.71 | 24.71 | +0.1 (+0.41%) | 5,215,026 |
28 May 2018 | CNY | 24.42 | 25.06 | 24.2 | 24.61 | 24.61 | +0.15 (+0.61%) | 5,488,764 |
25 May 2018 | CNY | 24.55 | 24.66 | 24.32 | 24.46 | 24.46 | -0.07 (-0.29%) | 3,989,412 |
24 May 2018 | CNY | 24.8 | 24.9 | 24.42 | 24.53 | 24.53 | -0.18 (-0.73%) | 5,070,349 |
23 May 2018 | CNY | 25.37 | 25.43 | 24.65 | 24.71 | 24.71 | -0.66 (-2.60%) | 7,091,719 |
22 May 2018 | CNY | 25.62 | 25.7 | 25.23 | 25.37 | 25.37 | -0.25 (-0.98%) | 5,805,936 |
21 May 2018 | CNY | 25.07 | 25.68 | 24.92 | 25.62 | 25.62 | +0.77 (+3.10%) | 9,435,000 |
18 May 2018 | CNY | 24.81 | 25.27 | 24.65 | 24.85 | 24.85 | +0.07 (+0.28%) | 7,180,361 |
17 May 2018 | CNY | 24.43 | 24.96 | 24.31 | 24.78 | 24.78 | +0.47 (+1.93%) | 7,327,755 |
16 May 2018 | CNY | 24.59 | 24.94 | 24.27 | 24.31 | 24.31 | -0.27 (-1.10%) | 6,769,916 |
15 May 2018 | CNY | 24.12 | 24.67 | 24.12 | 24.58 | 24.58 | +0.44 (+1.82%) | 5,508,386 |
14 May 2018 | CNY | 24.18 | 24.49 | 24.08 | 24.14 | 24.14 | -0.17 (-0.70%) | 4,490,708 |
11 May 2018 | CNY | 24.35 | 24.51 | 24.2 | 24.31 | 24.31 | +0.04 (+0.16%) | 6,091,151 |
10 May 2018 | CNY | 24.38 | 24.41 | 24.02 | 24.27 | 24.27 | +0.01 (+0.04%) | 4,610,375 |
9 May 2018 | CNY | 24.15 | 24.32 | 24 | 24.26 | 24.26 | +0.09 (+0.37%) | 3,395,895 |
8 May 2018 | CNY | 24.12 | 24.45 | 24.05 | 24.17 | 24.17 | +0.03 (+0.12%) | 5,438,689 |
7 May 2018 | CNY | 23.52 | 24.15 | 23.31 | 24.14 | 24.14 | +0.64 (+2.72%) | 7,023,032 |
4 May 2018 | CNY | 23.02 | 23.78 | 23 | 23.5 | 23.5 | +0.4 (+1.73%) | 6,697,093 |
3 May 2018 | CNY | 23.02 | 23.32 | 22.77 | 23.1 | 23.1 | +0.08 (+0.35%) | 5,008,149 |
2 May 2018 | CNY | 22.91 | 23.19 | 22.75 | 23.02 | 23.02 | +0.05 (+0.22%) | 4,554,085 |
27 Apr 2018 | CNY | 23.63 | 23.65 | 22.7 | 22.97 | 22.97 | -0.63 (-2.67%) | 8,636,410 |
26 Apr 2018 | CNY | 23.66 | 23.66 | 23.1 | 23.6 | 23.6 | -0.02 (-0.08%) | 4,581,392 |
25 Apr 2018 | CNY | 23.4 | 23.68 | 23.06 | 23.62 | 23.62 | +0.13 (+0.55%) | 4,365,022 |
24 Apr 2018 | CNY | 22.45 | 23.6 | 22.45 | 23.49 | 23.49 | +1.12 (+5.01%) | 8,142,995 |
23 Apr 2018 | CNY | 23.01 | 23.08 | 22.03 | 22.37 | 22.37 | -0.63 (-2.74%) | 6,364,548 |
20 Apr 2018 | CNY | 23.26 | 23.36 | 22.97 | 23 | 23 | -0.34 (-1.46%) | 4,638,000 |
19 Apr 2018 | CNY | 23.21 | 23.45 | 22.91 | 23.34 | 23.34 | -0.01 (-0.04%) | 6,956,752 |