Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | CNY | 41.4 | 42.7 | 41.11 | 42.18 | 42.18 | +0.78 (+1.88%) | 749,100 |
8 Jun 2018 | CNY | 42 | 42.28 | 40.98 | 41.4 | 41.4 | -0.74 (-1.76%) | 588,300 |
7 Jun 2018 | CNY | 42.8 | 43.05 | 41.92 | 42.14 | 42.14 | -0.66 (-1.54%) | 583,500 |
6 Jun 2018 | CNY | 42.58 | 42.9 | 42.13 | 42.8 | 42.8 | +0.3 (+0.71%) | 586,823 |
5 Jun 2018 | CNY | 41.17 | 42.75 | 41.1 | 42.5 | 42.5 | +1.5 (+3.66%) | 829,338 |
4 Jun 2018 | CNY | 40.98 | 41.49 | 40.3 | 41 | 41 | +0.04 (+0.10%) | 499,281 |
1 Jun 2018 | CNY | 41.04 | 41.73 | 40.16 | 40.96 | 40.96 | -0.28 (-0.68%) | 677,249 |
31 May 2018 | CNY | 40.4 | 41.5 | 40.35 | 41.24 | 41.24 | +1.04 (+2.59%) | 766,106 |
30 May 2018 | CNY | 42.19 | 42.47 | 39.7 | 40.2 | 40.2 | -2.8 (-6.51%) | 1,326,299 |
29 May 2018 | CNY | 44.01 | 44.62 | 42.99 | 43 | 43 | -1.2 (-2.71%) | 870,182 |
28 May 2018 | CNY | 45.18 | 45.48 | 43.7 | 44.2 | 44.2 | -1 (-2.21%) | 856,669 |
25 May 2018 | CNY | 45.42 | 45.6 | 44.9 | 45.2 | 45.2 | +0.13 (+0.29%) | 711,869 |
24 May 2018 | CNY | 45.5 | 45.9 | 45.06 | 45.07 | 45.07 | -0.5 (-1.10%) | 760,843 |
23 May 2018 | CNY | 45.8 | 46.55 | 45.52 | 45.57 | 45.57 | -0.53 (-1.15%) | 1,184,192 |
22 May 2018 | CNY | 45.35 | 46.17 | 45.34 | 46.1 | 46.1 | +0.48 (+1.05%) | 1,091,682 |
21 May 2018 | CNY | 45.85 | 46.6 | 45.55 | 45.62 | 45.62 | -0.27 (-0.59%) | 1,144,928 |
18 May 2018 | CNY | 46.07 | 46.5 | 44.6 | 45.89 | 45.89 | -0.48 (-1.04%) | 1,348,141 |
17 May 2018 | CNY | 46.68 | 47.35 | 46 | 46.37 | 46.37 | -0.34 (-0.73%) | 1,535,858 |
16 May 2018 | CNY | 45 | 47.79 | 44.63 | 46.71 | 46.71 | +1.41 (+3.11%) | 2,534,903 |
15 May 2018 | CNY | 44.97 | 45.58 | 44.46 | 45.3 | 45.3 | +0.96 (+2.17%) | 1,103,022 |
14 May 2018 | CNY | 45.6 | 45.6 | 44.05 | 44.34 | 44.34 | -1.26 (-2.76%) | 1,276,522 |
11 May 2018 | CNY | 46.59 | 47.45 | 45 | 45.6 | 45.6 | -0.63 (-1.36%) | 2,115,667 |
10 May 2018 | CNY | 44.79 | 47.49 | 44.6 | 46.23 | 46.23 | +1.23 (+2.73%) | 2,487,947 |
9 May 2018 | CNY | 43.75 | 45.17 | 43.06 | 45 | 45 | +1.2 (+2.74%) | 1,880,637 |
8 May 2018 | CNY | 42.94 | 44.27 | 42.7 | 43.8 | 43.8 | +0.87 (+2.03%) | 1,666,869 |
7 May 2018 | CNY | 41.96 | 43 | 41.96 | 42.93 | 42.93 | +1.06 (+2.53%) | 1,159,464 |
4 May 2018 | CNY | 42 | 42.21 | 41.51 | 41.87 | 41.87 | +0.03 (+0.07%) | 778,400 |
3 May 2018 | CNY | 42.28 | 42.36 | 40.4 | 41.84 | 41.84 | -0.47 (-1.11%) | 1,001,942 |
2 May 2018 | CNY | 41.37 | 42.8 | 41.31 | 42.31 | 42.31 | +0.83 (+2.00%) | 1,135,209 |
27 Apr 2018 | CNY | 41.15 | 42 | 40.31 | 41.48 | 41.48 | +0.38 (+0.92%) | 863,546 |