Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | CNY | 23.84 | 23.97 | 23.58 | 23.78 | 23.78 | -0.06 (-0.25%) | 6,506,201 |
30 May 2019 | CNY | 22.9 | 24.12 | 22.82 | 23.84 | 23.84 | +0.7 (+3.03%) | 12,321,049 |
29 May 2019 | CNY | 22.89 | 23.35 | 22.81 | 23.14 | 23.14 | +0.26 (+1.14%) | 5,471,025 |
28 May 2019 | CNY | 23.12 | 23.43 | 22.71 | 22.88 | 22.88 | -0.19 (-0.82%) | 6,374,029 |
27 May 2019 | CNY | 22.6 | 23.12 | 22.4 | 23.07 | 23.07 | +0.57 (+2.53%) | 5,633,652 |
24 May 2019 | CNY | 22.42 | 22.79 | 22.07 | 22.5 | 22.5 | +0.03 (+0.13%) | 3,613,469 |
23 May 2019 | CNY | 23.03 | 23.16 | 22.43 | 22.47 | 22.47 | -0.6 (-2.60%) | 5,555,069 |
22 May 2019 | CNY | 23.52 | 23.62 | 22.96 | 23.07 | 23.07 | -0.33 (-1.41%) | 4,793,012 |
21 May 2019 | CNY | 22.75 | 23.65 | 22.73 | 23.4 | 23.4 | +0.65 (+2.86%) | 6,379,918 |
20 May 2019 | CNY | 22.73 | 22.79 | 22.05 | 22.75 | 22.75 | -0.13 (-0.57%) | 5,440,810 |
17 May 2019 | CNY | 23.73 | 23.8 | 22.8 | 22.88 | 22.88 | -0.76 (-3.21%) | 5,864,659 |
16 May 2019 | CNY | 23.49 | 23.84 | 23.48 | 23.64 | 23.64 | +0.16 (+0.68%) | 6,495,214 |
15 May 2019 | CNY | 23.56 | 23.63 | 23.01 | 23.48 | 23.48 | +0.17 (+0.73%) | 6,318,181 |
14 May 2019 | CNY | 23.05 | 23.47 | 22.8 | 23.31 | 23.31 | -0.08 (-0.34%) | 4,582,424 |
13 May 2019 | CNY | 23.75 | 23.75 | 23.14 | 23.39 | 23.39 | -0.48 (-2.01%) | 4,592,016 |
10 May 2019 | CNY | 23.39 | 23.95 | 23.03 | 23.87 | 23.87 | +0.61 (+2.62%) | 9,019,428 |
9 May 2019 | CNY | 22.89 | 23.49 | 22.68 | 23.26 | 23.26 | +0.28 (+1.22%) | 4,873,301 |
8 May 2019 | CNY | 22.78 | 23.47 | 22.62 | 22.98 | 22.98 | -0.3 (-1.29%) | 5,913,154 |
7 May 2019 | CNY | 23.36 | 23.69 | 23.17 | 23.28 | 23.28 | +0.16 (+0.69%) | 6,341,127 |
6 May 2019 | CNY | 24 | 24.45 | 23.01 | 23.12 | 23.12 | -2.6 (-10.11%) | 9,364,736 |
26 Apr 2019 | CNY | 26.03 | 26.18 | 25.38 | 25.72 | 25.72 | -0.31 (-1.19%) | 6,826,051 |
25 Apr 2019 | CNY | 26.79 | 26.79 | 26.03 | 26.03 | 26.03 | -0.92 (-3.41%) | 6,662,108 |
24 Apr 2019 | CNY | 26.8 | 26.96 | 26.01 | 26.95 | 26.95 | +0.29 (+1.09%) | 6,679,105 |
23 Apr 2019 | CNY | 27.11 | 27.15 | 26.5 | 26.66 | 26.66 | -0.45 (-1.66%) | 7,178,120 |
22 Apr 2019 | CNY | 27.51 | 27.61 | 26.95 | 27.11 | 27.11 | -0.39 (-1.42%) | 7,292,342 |
19 Apr 2019 | CNY | 27.61 | 27.73 | 27.04 | 27.5 | 27.5 | -0.19 (-0.69%) | 8,298,245 |
18 Apr 2019 | CNY | 28.25 | 28.25 | 27.52 | 27.69 | 27.69 | -0.32 (-1.14%) | 8,829,359 |
17 Apr 2019 | CNY | 27.3 | 28.35 | 27.3 | 28.01 | 28.01 | +1.04 (+3.86%) | 22,618,258 |
16 Apr 2019 | CNY | 26.56 | 27.09 | 26.56 | 26.97 | 26.97 | +0.42 (+1.58%) | 8,207,777 |
15 Apr 2019 | CNY | 27.47 | 27.64 | 26.5 | 26.55 | 26.55 | -0.69 (-2.53%) | 9,817,145 |