Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2018 | CNY | 25.16 | 25.4 | 23.89 | 23.89 | 23.89 | -2.65 (-9.98%) | 5,792,426 |
29 May 2018 | CNY | 26.9 | 26.9 | 25.81 | 26.54 | 26.54 | -1.32 (-4.74%) | 7,445,479 |
28 May 2018 | CNY | 29.56 | 30.5 | 27.81 | 27.86 | 27.86 | +1.88 (+7.24%) | 14,754,571 |
24 May 2018 | CNY | 25.65 | 26.02 | 25.46 | 25.98 | 25.98 | -0.02 (-0.08%) | 2,524,889 |
23 May 2018 | CNY | 26.38 | 27.24 | 25.98 | 26 | 26 | -0.3 (-1.14%) | 5,256,992 |
22 May 2018 | CNY | 26 | 26.44 | 25.75 | 26.3 | 26.3 | +0.17 (+0.65%) | 3,719,982 |
21 May 2018 | CNY | 25.33 | 26.3 | 25.33 | 26.13 | 26.13 | +0.92 (+3.65%) | 4,295,889 |
18 May 2018 | CNY | 25.18 | 25.36 | 24.7 | 25.21 | 25.21 | -0.06 (-0.24%) | 2,670,665 |
17 May 2018 | CNY | 24.48 | 25.36 | 24.43 | 25.27 | 25.27 | +0.85 (+3.48%) | 3,514,229 |
16 May 2018 | CNY | 24.78 | 24.85 | 24.34 | 24.42 | 24.42 | -0.44 (-1.77%) | 1,698,240 |
15 May 2018 | CNY | 24.2 | 24.88 | 24 | 24.86 | 24.86 | +0.82 (+3.41%) | 2,045,267 |
14 May 2018 | CNY | 24.38 | 24.56 | 23.75 | 24.04 | 24.04 | -0.24 (-0.99%) | 1,386,768 |
11 May 2018 | CNY | 25.18 | 25.21 | 24.25 | 24.28 | 24.28 | -0.87 (-3.46%) | 1,924,249 |
10 May 2018 | CNY | 25 | 25.28 | 24.89 | 25.15 | 25.15 | +0.01 (+0.04%) | 1,927,382 |
9 May 2018 | CNY | 24.67 | 25.28 | 24.33 | 25.14 | 25.14 | +0.5 (+2.03%) | 2,833,668 |
8 May 2018 | CNY | 24.81 | 24.81 | 24.37 | 24.64 | 24.64 | +0.09 (+0.37%) | 1,992,223 |
7 May 2018 | CNY | 23.99 | 24.6 | 23.82 | 24.55 | 24.55 | +0.83 (+3.50%) | 1,806,001 |
4 May 2018 | CNY | 24.06 | 24.11 | 23.54 | 23.72 | 23.72 | -0.47 (-1.94%) | 1,261,970 |
3 May 2018 | CNY | 23.11 | 24.23 | 23.11 | 24.19 | 24.19 | +0.82 (+3.51%) | 1,643,537 |
2 May 2018 | CNY | 24.15 | 24.19 | 23 | 23.37 | 23.37 | -0.67 (-2.79%) | 1,515,145 |
27 Apr 2018 | CNY | 24.28 | 24.45 | 23.77 | 24.04 | 24.04 | -0.07 (-0.29%) | 1,561,017 |
26 Apr 2018 | CNY | 24.97 | 25.27 | 23.92 | 24.11 | 24.11 | -0.86 (-3.44%) | 1,997,950 |
25 Apr 2018 | CNY | 24.95 | 25.5 | 24.81 | 24.97 | 24.97 | -0.2 (-0.79%) | 1,908,795 |
24 Apr 2018 | CNY | 24.4 | 25.29 | 24.3 | 25.17 | 25.17 | +0.63 (+2.57%) | 2,873,018 |
23 Apr 2018 | CNY | 24 | 24.69 | 23.72 | 24.54 | 24.54 | +0.56 (+2.34%) | 1,941,854 |
20 Apr 2018 | CNY | 25.21 | 25.48 | 23.9 | 23.98 | 23.98 | -1.53 (-6.00%) | 3,308,652 |
19 Apr 2018 | CNY | 25.3 | 26.32 | 25.3 | 25.51 | 25.51 | -0.68 (-2.60%) | 2,869,055 |
18 Apr 2018 | CNY | 27 | 27.08 | 24.46 | 26.19 | 26.19 | -0.98 (-3.61%) | 4,126,304 |
17 Apr 2018 | CNY | 26.61 | 27.22 | 26.29 | 27.17 | 27.17 | +0.54 (+2.03%) | 3,508,315 |
16 Apr 2018 | CNY | 27.4 | 27.68 | 26.36 | 26.63 | 26.63 | -1.12 (-4.04%) | 3,791,855 |