Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | CNY | 59.03 | 60.78 | 58.06 | 58.54 | 58.54 | -1.16 (-1.94%) | 1,354,859 |
11 May 2018 | CNY | 61.3 | 63.71 | 58.5 | 59.7 | 59.7 | -1.46 (-2.39%) | 2,443,846 |
10 May 2018 | CNY | 57.18 | 61.38 | 57 | 61.16 | 61.16 | +4.44 (+7.83%) | 1,726,954 |
9 May 2018 | CNY | 56.65 | 58.1 | 55.13 | 56.72 | 56.72 | +0.08 (+0.14%) | 1,689,808 |
8 May 2018 | CNY | 57 | 57.7 | 56.11 | 56.64 | 56.64 | -0.33 (-0.58%) | 923,341 |
7 May 2018 | CNY | 54.88 | 57.6 | 54.56 | 56.97 | 56.97 | +1.97 (+3.58%) | 767,857 |
4 May 2018 | CNY | 54.01 | 55.5 | 53.71 | 55 | 55 | +1.15 (+2.14%) | 1,041,417 |
3 May 2018 | CNY | 53.85 | 54.32 | 52.7 | 53.85 | 53.85 | +0.44 (+0.82%) | 736,415 |
2 May 2018 | CNY | 51.6 | 53.9 | 51.38 | 53.41 | 53.41 | +2.16 (+4.21%) | 804,272 |
27 Apr 2018 | CNY | 51.75 | 52.18 | 50.5 | 51.25 | 51.25 | 0.0 (0.0%) | 502,192 |
26 Apr 2018 | CNY | 53.4 | 53.49 | 51.14 | 51.25 | 51.25 | -2.16 (-4.04%) | 620,900 |
25 Apr 2018 | CNY | 53.21 | 54.39 | 52.54 | 53.41 | 53.41 | -0.41 (-0.76%) | 516,187 |
24 Apr 2018 | CNY | 52.75 | 53.99 | 51.6 | 53.82 | 53.82 | +1.27 (+2.42%) | 688,353 |
23 Apr 2018 | CNY | 53.51 | 54.95 | 52.31 | 52.55 | 52.55 | -0.97 (-1.81%) | 651,479 |
20 Apr 2018 | CNY | 53.99 | 54.49 | 52.9 | 53.52 | 53.52 | -0.46 (-0.85%) | 747,678 |
19 Apr 2018 | CNY | 51.57 | 54.49 | 50.8 | 53.98 | 53.98 | +2.83 (+5.53%) | 714,771 |
18 Apr 2018 | CNY | 51.12 | 51.88 | 49.81 | 51.15 | 51.15 | +0.15 (+0.29%) | 400,401 |
17 Apr 2018 | CNY | 51.84 | 53.25 | 50.65 | 51 | 51 | -1.33 (-2.54%) | 358,900 |
16 Apr 2018 | CNY | 53.9 | 53.93 | 51.9 | 52.33 | 52.33 | -1.66 (-3.07%) | 449,356 |
13 Apr 2018 | CNY | 52.4 | 55 | 52.4 | 53.99 | 53.99 | +2.24 (+4.33%) | 1,185,250 |
12 Apr 2018 | CNY | 51.88 | 51.99 | 51.33 | 51.75 | 51.75 | 0.0 (0.0%) | 249,843 |
11 Apr 2018 | CNY | 50.92 | 52.5 | 50.7 | 51.75 | 51.75 | +0.8 (+1.57%) | 328,831 |
10 Apr 2018 | CNY | 50.4 | 51.46 | 49.79 | 50.95 | 50.95 | +0.77 (+1.53%) | 411,607 |
9 Apr 2018 | CNY | 49.85 | 50.99 | 49.36 | 50.18 | 50.18 | +0.28 (+0.56%) | 342,563 |
4 Apr 2018 | CNY | 50.04 | 50.85 | 49.63 | 49.9 | 49.9 | -0.13 (-0.26%) | 298,441 |
3 Apr 2018 | CNY | 51.29 | 51.5 | 49.8 | 50.03 | 50.03 | -1.82 (-3.51%) | 784,728 |
2 Apr 2018 | CNY | 53 | 53.18 | 51.53 | 51.85 | 51.85 | -0.18 (-0.35%) | 1,125,396 |
30 Mar 2018 | CNY | 51.3 | 52.19 | 51.1 | 52.03 | 52.03 | +1.23 (+2.42%) | 717,664 |
29 Mar 2018 | CNY | 49.3 | 51.53 | 49.3 | 50.8 | 50.8 | +1.26 (+2.54%) | 500,294 |
28 Mar 2018 | CNY | 50 | 50.97 | 48.61 | 49.54 | 49.54 | -0.66 (-1.31%) | 613,236 |