Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | CNY | 15.83 | 16.25 | 15.65 | 16.18 | 16.18 | +0.38 (+2.41%) | 4,442,825 |
10 Jun 2019 | CNY | 15.09 | 16.19 | 14.8 | 15.8 | 15.8 | +0.63 (+4.15%) | 5,597,657 |
6 Jun 2019 | CNY | 15.07 | 15.47 | 15.05 | 15.17 | 15.17 | -0.03 (-0.20%) | 3,220,471 |
5 Jun 2019 | CNY | 15.72 | 15.89 | 15.17 | 15.2 | 15.2 | -0.46 (-2.94%) | 3,709,669 |
4 Jun 2019 | CNY | 16.1 | 16.18 | 15.58 | 15.66 | 15.66 | -0.43 (-2.67%) | 3,480,792 |
3 Jun 2019 | CNY | 16.03 | 16.39 | 15.7 | 16.09 | 16.09 | -0.13 (-0.80%) | 7,354,598 |
31 May 2019 | CNY | 16.43 | 16.8 | 16.2 | 16.22 | 16.22 | -0.28 (-1.70%) | 5,465,311 |
30 May 2019 | CNY | 16.42 | 16.69 | 16.18 | 16.5 | 16.5 | +0.01 (+0.06%) | 3,142,175 |
29 May 2019 | CNY | 16.28 | 16.81 | 16.06 | 16.49 | 16.49 | +0.32 (+1.98%) | 5,228,089 |
28 May 2019 | CNY | 16.35 | 16.49 | 16.13 | 16.17 | 16.17 | -0.13 (-0.80%) | 3,674,922 |
27 May 2019 | CNY | 15.87 | 16.58 | 15.75 | 16.3 | 16.3 | +0.42 (+2.64%) | 5,279,860 |
24 May 2019 | CNY | 15.81 | 16.25 | 15.71 | 15.88 | 15.88 | -0.12 (-0.75%) | 6,006,514 |
23 May 2019 | CNY | 16.62 | 16.65 | 15.68 | 16 | 16 | -0.79 (-4.71%) | 10,227,755 |
22 May 2019 | CNY | 16.58 | 17 | 16.23 | 16.79 | 16.79 | +0.04 (+0.24%) | 9,268,661 |
21 May 2019 | CNY | 16.64 | 17.15 | 16.63 | 16.75 | 16.75 | -0.04 (-0.24%) | 7,895,743 |
20 May 2019 | CNY | 17 | 17.19 | 16.36 | 16.79 | 16.79 | -0.21 (-1.24%) | 7,542,463 |
17 May 2019 | CNY | 17.63 | 17.63 | 16.95 | 17 | 17 | -0.66 (-3.74%) | 9,525,875 |
16 May 2019 | CNY | 16.2 | 17.83 | 16.18 | 17.66 | 17.66 | +1.32 (+8.08%) | 11,924,001 |
15 May 2019 | CNY | 15.8 | 16.4 | 15.73 | 16.34 | 16.34 | +0.62 (+3.94%) | 7,717,445 |
14 May 2019 | CNY | 15.58 | 16.06 | 15.47 | 15.72 | 15.72 | -0.08 (-0.51%) | 4,614,953 |
13 May 2019 | CNY | 15.69 | 16.06 | 15.53 | 15.8 | 15.8 | -0.19 (-1.19%) | 5,956,765 |
10 May 2019 | CNY | 15.3 | 16.17 | 15 | 15.99 | 15.99 | +0.76 (+4.99%) | 10,302,759 |
9 May 2019 | CNY | 15.3 | 15.49 | 14.88 | 15.23 | 15.23 | -0.28 (-1.81%) | 8,555,277 |
8 May 2019 | CNY | 15.2 | 15.88 | 15.19 | 15.51 | 15.51 | -0.04 (-0.26%) | 8,585,984 |
7 May 2019 | CNY | 15.1 | 15.7 | 15.1 | 15.55 | 15.55 | +0.49 (+3.25%) | 10,444,656 |
6 May 2019 | CNY | 15.76 | 15.85 | 14.85 | 15.06 | 15.06 | -1 (-6.23%) | 16,163,575 |
26 Apr 2019 | CNY | 15.87 | 16.18 | 15.41 | 16.06 | 16.06 | +0.06 (+0.38%) | 7,548,095 |
25 Apr 2019 | CNY | 16.05 | 16.65 | 15.92 | 16 | 16 | -0.04 (-0.25%) | 14,934,364 |
24 Apr 2019 | CNY | 15.86 | 16.22 | 15.73 | 16.04 | 16.04 | +0.19 (+1.20%) | 12,896,628 |
23 Apr 2019 | CNY | 15.99 | 15.99 | 15.46 | 15.85 | 15.85 | -0.18 (-1.12%) | 8,270,950 |