Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 25.53 | 25.65 | 24.65 | 24.8 | 24.8 | -0.79 (-3.09%) | 46,818,363 |
3 Jun 2020 | CNY | 26.08 | 26.08 | 25.58 | 25.59 | 25.59 | -0.34 (-1.31%) | 32,623,207 |
2 Jun 2020 | CNY | 25.89 | 25.96 | 25.5 | 25.93 | 25.93 | +0.07 (+0.27%) | 33,465,870 |
1 Jun 2020 | CNY | 25.1 | 26.25 | 25.09 | 25.86 | 25.86 | +1.16 (+4.70%) | 56,375,345 |
29 May 2020 | CNY | 25.01 | 25.28 | 24.65 | 24.7 | 24.7 | -0.49 (-1.95%) | 31,030,752 |
28 May 2020 | CNY | 25.05 | 25.42 | 24.71 | 25.19 | 25.19 | +0.18 (+0.72%) | 32,051,100 |
27 May 2020 | CNY | 25.98 | 26.04 | 24.8 | 25.01 | 25.01 | -0.95 (-3.66%) | 42,817,083 |
26 May 2020 | CNY | 25.77 | 26.05 | 25.51 | 25.96 | 25.96 | +0.4 (+1.56%) | 34,836,228 |
25 May 2020 | CNY | 25.71 | 25.8 | 25.12 | 25.56 | 25.56 | +0.19 (+0.75%) | 22,334,516 |
22 May 2020 | CNY | 26.11 | 26.26 | 25.3 | 25.37 | 25.37 | -0.62 (-2.39%) | 33,695,559 |
21 May 2020 | CNY | 26.59 | 26.75 | 25.78 | 25.99 | 25.99 | -0.48 (-1.81%) | 32,270,213 |
20 May 2020 | CNY | 27.48 | 27.52 | 26.2 | 26.47 | 26.47 | -1.02 (-3.71%) | 45,135,921 |
19 May 2020 | CNY | 27.26 | 27.59 | 27 | 27.49 | 27.49 | +0.47 (+1.74%) | 28,494,299 |
18 May 2020 | CNY | 27.7 | 27.88 | 26.88 | 27.02 | 27.02 | -1.07 (-3.81%) | 47,108,453 |
15 May 2020 | CNY | 28.18 | 28.83 | 27.67 | 28.09 | 28.09 | +0.12 (+0.43%) | 48,396,771 |
14 May 2020 | CNY | 27.7 | 28.29 | 27.67 | 27.97 | 27.97 | +0.01 (+0.04%) | 32,525,790 |
13 May 2020 | CNY | 28.05 | 28.18 | 27.5 | 27.96 | 27.96 | -0.38 (-1.34%) | 41,122,554 |
12 May 2020 | CNY | 27.77 | 28.38 | 27.55 | 28.34 | 28.34 | +0.29 (+1.03%) | 39,173,861 |
11 May 2020 | CNY | 28.05 | 28.44 | 27.5 | 28.05 | 28.05 | +0.07 (+0.25%) | 42,244,424 |
8 May 2020 | CNY | 28.28 | 28.58 | 27.82 | 27.98 | 27.98 | -0.07 (-0.25%) | 43,343,846 |
7 May 2020 | CNY | 28.74 | 28.83 | 27.9 | 28.05 | 28.05 | -0.64 (-2.23%) | 48,906,590 |
6 May 2020 | CNY | 28.14 | 29.12 | 27.93 | 28.69 | 28.69 | +1.43 (+5.25%) | 77,479,396 |
30 Apr 2020 | CNY | 26.83 | 27.72 | 26.5 | 27.26 | 27.26 | +0.82 (+3.10%) | 50,406,113 |
29 Apr 2020 | CNY | 25.75 | 26.91 | 25.75 | 26.44 | 26.44 | +0.51 (+1.97%) | 38,926,200 |
28 Apr 2020 | CNY | 25.4 | 26.38 | 24.56 | 25.93 | 25.93 | +0.39 (+1.53%) | 51,649,187 |
27 Apr 2020 | CNY | 25.64 | 25.91 | 25.34 | 25.54 | 25.54 | -0.11 (-0.43%) | 27,933,360 |
24 Apr 2020 | CNY | 25.65 | 26.25 | 25.35 | 25.65 | 25.65 | +0.1 (+0.39%) | 32,149,573 |
23 Apr 2020 | CNY | 26.3 | 26.42 | 25.46 | 25.55 | 25.55 | -0.71 (-2.70%) | 35,824,391 |
22 Apr 2020 | CNY | 26.2 | 26.55 | 25.84 | 26.26 | 26.26 | -0.35 (-1.32%) | 39,120,036 |
21 Apr 2020 | CNY | 26 | 27.15 | 25.82 | 26.61 | 26.61 | +0.39 (+1.49%) | 67,224,158 |