Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | CNY | 16.41 | 16.58 | 16.21 | 16.41 | 16.41 | +0.08 (+0.49%) | 924,100 |
6 Jun 2019 | CNY | 17.22 | 17.22 | 16.25 | 16.33 | 16.33 | -0.9 (-5.22%) | 2,079,309 |
5 Jun 2019 | CNY | 17.65 | 17.91 | 17.15 | 17.23 | 17.23 | -0.32 (-1.82%) | 1,644,094 |
4 Jun 2019 | CNY | 17.91 | 18 | 17.42 | 17.55 | 17.55 | -0.36 (-2.01%) | 1,296,293 |
3 Jun 2019 | CNY | 18.04 | 18.3 | 17.86 | 17.91 | 17.91 | -0.07 (-0.39%) | 1,557,154 |
31 May 2019 | CNY | 17.8 | 18.1 | 17.72 | 17.98 | 17.98 | +0.15 (+0.84%) | 2,198,035 |
30 May 2019 | CNY | 17.89 | 17.89 | 17.48 | 17.83 | 17.83 | +0.1 (+0.56%) | 1,635,022 |
29 May 2019 | CNY | 17.73 | 17.85 | 17.31 | 17.73 | 17.73 | 0.0 (0.0%) | 1,175,303 |
28 May 2019 | CNY | 17.75 | 17.97 | 17.59 | 17.73 | 17.73 | -0.11 (-0.62%) | 1,399,103 |
27 May 2019 | CNY | 17.4 | 17.91 | 17.3 | 17.84 | 17.84 | +0.21 (+1.19%) | 1,813,231 |
24 May 2019 | CNY | 17.36 | 17.97 | 17.13 | 17.63 | 17.63 | +0.35 (+2.03%) | 1,833,293 |
23 May 2019 | CNY | 17.72 | 17.72 | 17.16 | 17.28 | 17.28 | -0.35 (-1.99%) | 1,339,293 |
22 May 2019 | CNY | 17.81 | 18.18 | 17.51 | 17.63 | 17.63 | -0.14 (-0.79%) | 1,383,021 |
21 May 2019 | CNY | 17.5 | 17.82 | 17.37 | 17.77 | 17.77 | +0.29 (+1.66%) | 1,479,966 |
20 May 2019 | CNY | 17.73 | 17.85 | 17.07 | 17.48 | 17.48 | -0.24 (-1.35%) | 1,381,480 |
17 May 2019 | CNY | 18.4 | 18.56 | 17.53 | 17.72 | 17.72 | -0.69 (-3.75%) | 2,277,263 |
16 May 2019 | CNY | 18.25 | 18.59 | 18.13 | 18.41 | 18.41 | +0.15 (+0.82%) | 2,051,608 |
15 May 2019 | CNY | 18.21 | 18.32 | 18.1 | 18.26 | 18.26 | +0.27 (+1.50%) | 1,594,013 |
14 May 2019 | CNY | 18.09 | 18.25 | 17.9 | 17.99 | 17.99 | -0.38 (-2.07%) | 1,838,421 |
13 May 2019 | CNY | 17.94 | 18.68 | 17.94 | 18.37 | 18.37 | +0.16 (+0.88%) | 2,199,894 |
10 May 2019 | CNY | 17.75 | 18.35 | 17.6 | 18.21 | 18.21 | +0.59 (+3.35%) | 2,329,194 |
9 May 2019 | CNY | 17.91 | 18.2 | 17.62 | 17.62 | 17.62 | -0.46 (-2.54%) | 2,012,152 |
8 May 2019 | CNY | 17.26 | 18.38 | 17.26 | 18.08 | 18.08 | +0.26 (+1.46%) | 2,432,757 |
7 May 2019 | CNY | 17.33 | 18.13 | 17.33 | 17.82 | 17.82 | +0.54 (+3.13%) | 2,476,679 |
6 May 2019 | CNY | 19 | 19 | 17.28 | 17.28 | 17.28 | -2.6 (-13.08%) | 2,760,301 |
26 Apr 2019 | CNY | 20.56 | 20.7 | 19.61 | 19.88 | 19.88 | -0.68 (-3.31%) | 1,964,101 |
25 Apr 2019 | CNY | 21 | 21.25 | 20.5 | 20.56 | 20.56 | -0.54 (-2.56%) | 1,910,500 |
24 Apr 2019 | CNY | 20.9 | 21.23 | 20.8 | 21.1 | 21.1 | +0.2 (+0.96%) | 1,108,600 |
23 Apr 2019 | CNY | 21.39 | 21.39 | 20.55 | 20.9 | 20.9 | -0.4 (-1.88%) | 2,117,811 |
22 Apr 2019 | CNY | 21.59 | 21.61 | 21.2 | 21.3 | 21.3 | -0.09 (-0.42%) | 1,593,200 |