Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2018 | CNY | 19.44 | 19.65 | 19.29 | 19.33 | 19.33 | +0.43 (+2.28%) | 32,099,097 |
24 May 2018 | CNY | 18.87 | 19.05 | 18.7 | 18.9 | 18.9 | +0.03 (+0.16%) | 15,228,841 |
23 May 2018 | CNY | 18.81 | 19.07 | 18.67 | 18.87 | 18.87 | +0.04 (+0.21%) | 17,517,723 |
22 May 2018 | CNY | 18.88 | 19.1 | 18.72 | 18.83 | 18.83 | +0.08 (+0.43%) | 16,356,730 |
21 May 2018 | CNY | 18.62 | 18.93 | 18.4 | 18.75 | 18.75 | -0.36 (-1.88%) | 20,129,291 |
18 May 2018 | CNY | 18.83 | 19.62 | 18.69 | 19.11 | 19.11 | +0.26 (+1.38%) | 19,849,779 |
17 May 2018 | CNY | 19.03 | 19.27 | 18.78 | 18.85 | 18.85 | -0.25 (-1.31%) | 16,298,808 |
16 May 2018 | CNY | 18.55 | 19.18 | 18.51 | 19.1 | 19.1 | -0.22 (-1.14%) | 21,015,250 |
15 May 2018 | CNY | 19.26 | 19.46 | 18.91 | 19.32 | 19.32 | -0.44 (-2.23%) | 23,688,167 |
14 May 2018 | CNY | 20.33 | 20.33 | 19.72 | 19.76 | 19.76 | -0.75 (-3.66%) | 22,728,244 |
11 May 2018 | CNY | 20.47 | 20.76 | 20.34 | 20.51 | 20.51 | +0.25 (+1.23%) | 26,817,089 |
10 May 2018 | CNY | 20.12 | 20.59 | 20.12 | 20.26 | 20.26 | -0.06 (-0.30%) | 19,581,712 |
9 May 2018 | CNY | 20.18 | 20.67 | 20.1 | 20.32 | 20.32 | -0.35 (-1.69%) | 23,581,652 |
8 May 2018 | CNY | 19.73 | 20.74 | 19.68 | 20.67 | 20.67 | +0.74 (+3.71%) | 31,875,169 |
7 May 2018 | CNY | 20.01 | 20.07 | 19.51 | 19.93 | 19.93 | -0.06 (-0.30%) | 24,489,461 |
4 May 2018 | CNY | 19.1 | 20.29 | 19.1 | 19.99 | 19.99 | +0.78 (+4.06%) | 33,220,586 |
3 May 2018 | CNY | 19.04 | 19.55 | 19.04 | 19.21 | 19.21 | +0.36 (+1.91%) | 22,351,373 |
2 May 2018 | CNY | 18.8 | 19.3 | 18.69 | 18.85 | 18.85 | -0.68 (-3.48%) | 20,290,937 |
27 Apr 2018 | CNY | 19.83 | 20.22 | 19.3 | 19.53 | 19.53 | -0.87 (-4.26%) | 25,082,228 |
26 Apr 2018 | CNY | 19.78 | 20.88 | 19.43 | 20.4 | 20.4 | +0.33 (+1.64%) | 32,828,168 |
25 Apr 2018 | CNY | 20.22 | 20.46 | 20 | 20.07 | 20.07 | +0.02 (+0.10%) | 27,567,767 |
24 Apr 2018 | CNY | 19.7 | 20.18 | 18.98 | 20.05 | 20.05 | -0.09 (-0.45%) | 34,024,549 |
23 Apr 2018 | CNY | 21.5 | 21.75 | 20.14 | 20.14 | 20.14 | -2.24 (-10.01%) | 37,618,855 |
20 Apr 2018 | CNY | 22.34 | 23.1 | 22.1 | 22.38 | 22.38 | -0.39 (-1.71%) | 31,104,357 |
19 Apr 2018 | CNY | 22.3 | 23.38 | 22.05 | 22.77 | 22.77 | +0.15 (+0.66%) | 33,835,842 |
18 Apr 2018 | CNY | 22.5 | 23.25 | 22.3 | 22.62 | 22.62 | -0.95 (-4.03%) | 32,805,436 |
17 Apr 2018 | CNY | 23.14 | 24.13 | 21.02 | 23.57 | 23.57 | +0.42 (+1.81%) | 48,674,606 |
16 Apr 2018 | CNY | 23.4 | 24.19 | 23.08 | 23.15 | 23.15 | +0.28 (+1.22%) | 44,933,673 |
13 Apr 2018 | CNY | 22.6 | 24.15 | 22.6 | 22.87 | 22.87 | -2.03 (-8.15%) | 52,453,877 |
12 Apr 2018 | CNY | 24.65 | 26.03 | 24.36 | 24.9 | 24.9 | -0.17 (-0.68%) | 68,509,962 |