Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | CNY | 17.4 | 17.61 | 17.31 | 17.44 | 17.44 | +0.14 (+0.81%) | 8,403,596 |
8 Jun 2018 | CNY | 17.42 | 17.54 | 17.09 | 17.3 | 17.3 | -0.12 (-0.69%) | 10,712,257 |
7 Jun 2018 | CNY | 18.13 | 18.22 | 17.38 | 17.42 | 17.42 | -0.69 (-3.81%) | 14,581,924 |
6 Jun 2018 | CNY | 18.32 | 18.35 | 18 | 18.11 | 18.11 | -0.19 (-1.04%) | 7,942,651 |
5 Jun 2018 | CNY | 17.84 | 18.34 | 17.82 | 18.3 | 18.3 | +0.37 (+2.06%) | 9,923,043 |
4 Jun 2018 | CNY | 17.8 | 18.09 | 17.61 | 17.93 | 17.93 | +0.25 (+1.41%) | 8,848,121 |
1 Jun 2018 | CNY | 17.8 | 17.89 | 17.58 | 17.68 | 17.68 | -0.23 (-1.28%) | 8,269,215 |
31 May 2018 | CNY | 17.77 | 17.99 | 17.61 | 17.91 | 17.91 | +0.35 (+1.99%) | 9,646,978 |
30 May 2018 | CNY | 17.92 | 18.09 | 17.56 | 17.56 | 17.56 | -0.77 (-4.20%) | 14,153,386 |
29 May 2018 | CNY | 18.48 | 18.67 | 18.26 | 18.33 | 18.33 | -0.07 (-0.38%) | 10,322,684 |
28 May 2018 | CNY | 19 | 19.1 | 18.25 | 18.4 | 18.4 | -0.5 (-2.65%) | 15,865,210 |
25 May 2018 | CNY | 18.92 | 19.17 | 18.81 | 18.9 | 18.9 | -0.02 (-0.11%) | 11,077,582 |
24 May 2018 | CNY | 19.56 | 19.75 | 18.88 | 18.92 | 18.92 | -0.64 (-3.27%) | 16,578,666 |
23 May 2018 | CNY | 19.82 | 19.88 | 19.53 | 19.56 | 19.56 | -0.36 (-1.81%) | 8,971,375 |
22 May 2018 | CNY | 20.12 | 20.2 | 19.76 | 19.92 | 19.92 | -0.2 (-0.99%) | 11,537,970 |
21 May 2018 | CNY | 20.13 | 20.34 | 20.09 | 20.12 | 20.12 | +0.21 (+1.05%) | 11,103,453 |
18 May 2018 | CNY | 19.84 | 19.98 | 19.62 | 19.91 | 19.91 | +0.02 (+0.10%) | 9,010,859 |
17 May 2018 | CNY | 19.8 | 20.05 | 19.61 | 19.89 | 19.89 | +0.17 (+0.86%) | 10,937,094 |
16 May 2018 | CNY | 20.3 | 20.3 | 19.66 | 19.72 | 19.72 | -0.72 (-3.52%) | 12,479,562 |
15 May 2018 | CNY | 20.06 | 20.51 | 19.74 | 20.44 | 20.44 | +0.42 (+2.10%) | 12,794,166 |
14 May 2018 | CNY | 20.5 | 20.63 | 19.89 | 20.02 | 20.02 | -0.54 (-2.63%) | 12,248,645 |
11 May 2018 | CNY | 21.28 | 21.28 | 20.5 | 20.56 | 20.56 | -0.61 (-2.88%) | 9,613,993 |
10 May 2018 | CNY | 20.98 | 21.2 | 20.75 | 21.17 | 21.17 | +0.3 (+1.44%) | 8,897,194 |
9 May 2018 | CNY | 21.27 | 21.38 | 20.69 | 20.87 | 20.87 | -0.41 (-1.93%) | 10,681,530 |
8 May 2018 | CNY | 21.2 | 21.43 | 21.1 | 21.28 | 21.28 | +0.05 (+0.24%) | 10,895,067 |
7 May 2018 | CNY | 21.02 | 21.48 | 20.93 | 21.23 | 21.23 | +0.28 (+1.34%) | 12,217,519 |
4 May 2018 | CNY | 21.15 | 21.34 | 20.86 | 20.95 | 20.95 | -0.4 (-1.87%) | 12,071,717 |
3 May 2018 | CNY | 20.69 | 21.35 | 20.35 | 21.35 | 21.35 | +0.62 (+2.99%) | 16,471,218 |
2 May 2018 | CNY | 20.66 | 20.95 | 20.3 | 20.73 | 20.73 | +0.09 (+0.44%) | 11,116,615 |
27 Apr 2018 | CNY | 20.48 | 20.89 | 20.38 | 20.64 | 20.64 | +0.47 (+2.33%) | 14,194,083 |