Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | CNY | 15.91 | 16.09 | 15.78 | 15.86 | 15.86 | -0.06 (-0.38%) | 1,311,992 |
8 Jun 2018 | CNY | 16.03 | 16.18 | 15.76 | 15.92 | 15.92 | -0.2 (-1.24%) | 2,420,817 |
7 Jun 2018 | CNY | 16.59 | 16.59 | 16.12 | 16.12 | 16.12 | -0.32 (-1.95%) | 2,016,804 |
6 Jun 2018 | CNY | 16.37 | 16.54 | 16.37 | 16.44 | 16.44 | -0.08 (-0.48%) | 1,561,192 |
5 Jun 2018 | CNY | 16.41 | 16.66 | 16.2 | 16.52 | 16.52 | +0.04 (+0.24%) | 2,515,384 |
4 Jun 2018 | CNY | 16.07 | 16.67 | 16.07 | 16.48 | 16.48 | +0.41 (+2.55%) | 3,098,271 |
1 Jun 2018 | CNY | 16.14 | 16.3 | 16 | 16.07 | 16.07 | -0.13 (-0.80%) | 1,715,237 |
31 May 2018 | CNY | 15.91 | 16.35 | 15.91 | 16.2 | 16.2 | +0.3 (+1.89%) | 2,126,905 |
30 May 2018 | CNY | 16.75 | 16.75 | 15.65 | 15.9 | 15.9 | -1.08 (-6.36%) | 4,402,021 |
29 May 2018 | CNY | 16.86 | 17.09 | 16.62 | 16.98 | 16.98 | +0.13 (+0.77%) | 2,329,626 |
28 May 2018 | CNY | 17 | 17.2 | 16.84 | 16.85 | 16.85 | -0.17 (-1.00%) | 2,655,062 |
25 May 2018 | CNY | 17.38 | 17.5 | 17 | 17.02 | 17.02 | -0.42 (-2.41%) | 3,835,816 |
24 May 2018 | CNY | 17.53 | 17.75 | 17.37 | 17.44 | 17.44 | -0.18 (-1.02%) | 3,573,714 |
23 May 2018 | CNY | 17.61 | 18.16 | 17.36 | 17.62 | 17.62 | +0.03 (+0.17%) | 6,524,012 |
22 May 2018 | CNY | 17.5 | 17.68 | 17.33 | 17.59 | 17.59 | +0.01 (+0.06%) | 3,961,313 |
21 May 2018 | CNY | 17.33 | 17.61 | 17.33 | 17.58 | 17.58 | +0.28 (+1.62%) | 4,213,819 |
18 May 2018 | CNY | 17.15 | 17.48 | 17.15 | 17.3 | 17.3 | +0.05 (+0.29%) | 2,696,700 |
17 May 2018 | CNY | 17.03 | 17.41 | 17.03 | 17.25 | 17.25 | -0.04 (-0.23%) | 2,809,487 |
16 May 2018 | CNY | 17.17 | 17.82 | 17.07 | 17.29 | 17.29 | +0.03 (+0.17%) | 4,157,006 |
15 May 2018 | CNY | 17.01 | 17.36 | 17.01 | 17.26 | 17.26 | +0.25 (+1.47%) | 2,619,405 |
14 May 2018 | CNY | 17.1 | 17.35 | 16.95 | 17.01 | 17.01 | -0.32 (-1.85%) | 3,468,700 |
11 May 2018 | CNY | 17.58 | 17.72 | 17.3 | 17.33 | 17.33 | -0.41 (-2.31%) | 4,351,906 |
10 May 2018 | CNY | 17.28 | 18.55 | 17.26 | 17.74 | 17.74 | +0.48 (+2.78%) | 8,095,244 |
9 May 2018 | CNY | 17.35 | 17.43 | 17.18 | 17.26 | 17.26 | -0.13 (-0.75%) | 2,731,574 |
8 May 2018 | CNY | 17.29 | 17.39 | 17.13 | 17.39 | 17.39 | +0.19 (+1.10%) | 3,725,955 |
7 May 2018 | CNY | 16.98 | 17.26 | 16.85 | 17.2 | 17.2 | +0.22 (+1.30%) | 3,218,795 |
4 May 2018 | CNY | 17.05 | 17.38 | 16.96 | 16.98 | 16.98 | -0.05 (-0.29%) | 3,109,168 |
3 May 2018 | CNY | 16.95 | 17.08 | 16.68 | 17.03 | 17.03 | -0.01 (-0.06%) | 2,721,220 |
2 May 2018 | CNY | 16.91 | 17.14 | 16.52 | 17.04 | 17.04 | +0.14 (+0.83%) | 2,504,599 |
27 Apr 2018 | CNY | 16.98 | 17.09 | 16.6 | 16.9 | 16.9 | +0.02 (+0.12%) | 2,982,846 |