Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | CNY | 13.11 | 13.36 | 12.94 | 13.16 | 13.16 | +0.01 (+0.08%) | 16,903,415 |
8 Jun 2018 | CNY | 13.24 | 13.46 | 12.98 | 13.15 | 13.15 | -0.09 (-0.68%) | 23,413,003 |
7 Jun 2018 | CNY | 13.78 | 13.79 | 12.74 | 13.24 | 13.24 | -0.91 (-6.43%) | 49,437,491 |
6 Jun 2018 | CNY | 14.68 | 14.68 | 14.07 | 14.15 | 14.15 | -0.33 (-2.28%) | 17,762,540 |
5 Jun 2018 | CNY | 14.2 | 14.51 | 14.11 | 14.48 | 14.48 | +0.09 (+0.63%) | 21,826,469 |
4 Jun 2018 | CNY | 14.22 | 14.58 | 13.3 | 14.39 | 14.39 | +0.22 (+1.55%) | 31,697,415 |
1 Jun 2018 | CNY | 14.11 | 14.37 | 13.98 | 14.17 | 14.17 | +0.04 (+0.28%) | 19,043,602 |
31 May 2018 | CNY | 14.18 | 14.42 | 13.86 | 14.13 | 14.13 | 0.0 (0.0%) | 26,969,156 |
30 May 2018 | CNY | 15.27 | 15.29 | 14.13 | 14.13 | 14.13 | -1.57 (-10%) | 56,118,528 |
29 May 2018 | CNY | 15.7 | 16.13 | 15.58 | 15.7 | 15.7 | +0.14 (+0.90%) | 20,324,563 |
28 May 2018 | CNY | 16.03 | 16.28 | 15.54 | 15.56 | 15.56 | -0.55 (-3.41%) | 19,528,719 |
25 May 2018 | CNY | 16.11 | 16.43 | 16.03 | 16.11 | 16.11 | -0.13 (-0.80%) | 21,489,778 |
24 May 2018 | CNY | 16.7 | 16.71 | 16.17 | 16.24 | 16.24 | -0.39 (-2.35%) | 28,376,245 |
23 May 2018 | CNY | 16.98 | 17.02 | 16.58 | 16.63 | 16.63 | -0.42 (-2.46%) | 24,999,314 |
22 May 2018 | CNY | 16.81 | 17.2 | 16.66 | 17.05 | 17.05 | +0.17 (+1.01%) | 26,090,454 |
21 May 2018 | CNY | 16.9 | 17.48 | 16.78 | 16.88 | 16.88 | +0.4 (+2.43%) | 45,818,601 |
18 May 2018 | CNY | 16.06 | 16.57 | 15.95 | 16.48 | 16.48 | +0.45 (+2.81%) | 34,886,742 |
17 May 2018 | CNY | 15.84 | 16.16 | 15.57 | 16.03 | 16.03 | +0.17 (+1.07%) | 21,377,199 |
16 May 2018 | CNY | 16.02 | 16.36 | 15.86 | 15.86 | 15.86 | -0.31 (-1.92%) | 25,949,126 |
15 May 2018 | CNY | 15.46 | 16.2 | 15.31 | 16.17 | 16.17 | +0.52 (+3.32%) | 27,781,592 |
14 May 2018 | CNY | 16.21 | 16.48 | 15.51 | 15.65 | 15.65 | +0.35 (+2.29%) | 41,796,469 |
11 May 2018 | CNY | 15.55 | 15.77 | 15.27 | 15.3 | 15.3 | -0.36 (-2.30%) | 25,186,527 |
10 May 2018 | CNY | 16.26 | 16.35 | 15.34 | 15.66 | 15.66 | -0.64 (-3.93%) | 37,714,775 |
9 May 2018 | CNY | 16.31 | 16.52 | 16.18 | 16.3 | 16.3 | -0.04 (-0.24%) | 15,000,064 |
8 May 2018 | CNY | 16.2 | 16.54 | 16.17 | 16.34 | 16.34 | +0.03 (+0.18%) | 23,866,078 |
7 May 2018 | CNY | 15.8 | 16.52 | 15.8 | 16.31 | 16.31 | +0.54 (+3.42%) | 30,312,430 |
4 May 2018 | CNY | 15.81 | 16.16 | 15.7 | 15.77 | 15.77 | -0.2 (-1.25%) | 26,237,814 |
3 May 2018 | CNY | 15.17 | 15.98 | 14.65 | 15.97 | 15.97 | +0.77 (+5.07%) | 36,923,484 |
2 May 2018 | CNY | 15.9 | 16.1 | 14.68 | 15.2 | 15.2 | -0.74 (-4.64%) | 39,036,445 |
27 Apr 2018 | CNY | 15.85 | 16.09 | 15.6 | 15.94 | 15.94 | +0.31 (+1.98%) | 29,051,334 |