Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | CNY | 56.33 | 59.49 | 55.91 | 59.02 | 59.02 | +3.13 (+5.60%) | 808,248 |
10 Jun 2019 | CNY | 57.18 | 57.18 | 55.19 | 55.89 | 55.89 | -0.81 (-1.43%) | 390,500 |
6 Jun 2019 | CNY | 57.08 | 57.18 | 55.81 | 56.7 | 56.7 | -0.17 (-0.30%) | 362,790 |
5 Jun 2019 | CNY | 58.24 | 58.48 | 56.53 | 56.87 | 56.87 | -1.03 (-1.78%) | 392,355 |
4 Jun 2019 | CNY | 57.03 | 58.44 | 57.03 | 57.9 | 57.9 | +0.66 (+1.15%) | 400,250 |
3 Jun 2019 | CNY | 57.66 | 58 | 56.81 | 57.24 | 57.24 | -0.3 (-0.52%) | 372,000 |
31 May 2019 | CNY | 57 | 58.68 | 56.58 | 57.54 | 57.54 | +0.76 (+1.34%) | 547,595 |
30 May 2019 | CNY | 53.22 | 58.95 | 53.13 | 56.78 | 56.78 | +3.04 (+5.66%) | 1,087,940 |
29 May 2019 | CNY | 52.89 | 54.19 | 52.89 | 53.74 | 53.74 | +0.85 (+1.61%) | 247,200 |
28 May 2019 | CNY | 52.5 | 53.15 | 52.5 | 52.89 | 52.89 | +0.2 (+0.38%) | 149,700 |
27 May 2019 | CNY | 51.64 | 52.85 | 51.64 | 52.69 | 52.69 | +0.85 (+1.64%) | 148,700 |
24 May 2019 | CNY | 51.5 | 52.34 | 51.48 | 51.84 | 51.84 | +0.05 (+0.10%) | 117,600 |
23 May 2019 | CNY | 52.59 | 52.59 | 51.53 | 51.79 | 51.79 | -0.81 (-1.54%) | 200,966 |
22 May 2019 | CNY | 53.35 | 53.43 | 52.6 | 52.6 | 52.6 | -0.7 (-1.31%) | 160,200 |
21 May 2019 | CNY | 52.99 | 53.62 | 52.7 | 53.3 | 53.3 | +0.31 (+0.59%) | 138,466 |
20 May 2019 | CNY | 53.5 | 53.5 | 52.15 | 52.99 | 52.99 | -0.89 (-1.65%) | 234,600 |
17 May 2019 | CNY | 55 | 55.35 | 53.14 | 53.88 | 53.88 | -1.26 (-2.29%) | 295,000 |
16 May 2019 | CNY | 55.5 | 55.5 | 54.9 | 55.14 | 55.14 | +0.04 (+0.07%) | 235,200 |
15 May 2019 | CNY | 55.1 | 55.21 | 54.76 | 55.1 | 55.1 | +0.49 (+0.90%) | 232,400 |
14 May 2019 | CNY | 54.4 | 54.92 | 53.9 | 54.61 | 54.61 | -0.01 (-0.02%) | 153,013 |
13 May 2019 | CNY | 54.87 | 55.74 | 54.62 | 54.62 | 54.62 | -0.54 (-0.98%) | 181,300 |
10 May 2019 | CNY | 54.68 | 55.35 | 53.52 | 55.16 | 55.16 | +0.86 (+1.58%) | 361,800 |
9 May 2019 | CNY | 53.8 | 54.79 | 53.7 | 54.3 | 54.3 | -0.21 (-0.39%) | 191,700 |
8 May 2019 | CNY | 54 | 55.36 | 53 | 54.51 | 54.51 | -0.56 (-1.02%) | 207,213 |
7 May 2019 | CNY | 54.99 | 55.5 | 54.31 | 55.07 | 55.07 | +0.57 (+1.05%) | 245,194 |
6 May 2019 | CNY | 57.55 | 57.55 | 53.55 | 54.5 | 54.5 | -3.9 (-6.68%) | 431,700 |
26 Apr 2019 | CNY | 58.89 | 59.13 | 58.36 | 58.4 | 58.4 | -0.33 (-0.56%) | 267,800 |
25 Apr 2019 | CNY | 60.69 | 60.69 | 58.66 | 58.73 | 58.73 | -2.03 (-3.34%) | 382,800 |
24 Apr 2019 | CNY | 60.5 | 60.94 | 60.1 | 60.76 | 60.76 | +0.56 (+0.93%) | 236,896 |
23 Apr 2019 | CNY | 60.51 | 61.1 | 60.09 | 60.2 | 60.2 | -0.19 (-0.31%) | 390,617 |