Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2018 | CNY | 28.5 | 28.9 | 27.5 | 27.58 | 27.58 | -0.7 (-2.48%) | 2,263,020 |
27 Jun 2018 | CNY | 28.78 | 28.9 | 28.13 | 28.28 | 28.28 | -0.71 (-2.45%) | 2,135,740 |
26 Jun 2018 | CNY | 27.46 | 29.2 | 27.2 | 28.99 | 28.99 | +0.77 (+2.73%) | 3,072,673 |
25 Jun 2018 | CNY | 28.38 | 29.2 | 28.17 | 28.22 | 28.22 | +0.19 (+0.68%) | 2,716,690 |
22 Jun 2018 | CNY | 26.78 | 28.2 | 26.31 | 28.03 | 28.03 | +0.88 (+3.24%) | 3,320,188 |
21 Jun 2018 | CNY | 29.55 | 29.71 | 27 | 27.15 | 27.15 | -2.48 (-8.37%) | 4,066,356 |
20 Jun 2018 | CNY | 28.6 | 30.2 | 27.9 | 29.63 | 29.63 | +0.17 (+0.58%) | 3,996,668 |
19 Jun 2018 | CNY | 31.06 | 31.7 | 29.46 | 29.46 | 29.46 | -3.27 (-9.99%) | 4,159,600 |
15 Jun 2018 | CNY | 33.52 | 33.98 | 31.8 | 32.73 | 32.73 | -0.75 (-2.24%) | 4,042,112 |
14 Jun 2018 | CNY | 31.98 | 33.52 | 31.78 | 33.48 | 33.48 | +0.49 (+1.49%) | 3,459,756 |
13 Jun 2018 | CNY | 33.46 | 34.58 | 32.7 | 32.99 | 32.99 | -0.67 (-1.99%) | 4,285,406 |
12 Jun 2018 | CNY | 34.67 | 35.15 | 31.76 | 33.66 | 33.66 | -1.47 (-4.18%) | 5,342,600 |
11 Jun 2018 | CNY | 35.13 | 35.73 | 34.1 | 35.13 | 35.13 | +0.11 (+0.31%) | 5,323,402 |
8 Jun 2018 | CNY | 34.8 | 35.57 | 34.31 | 35.02 | 35.02 | -0.76 (-2.12%) | 5,933,855 |
7 Jun 2018 | CNY | 35.1 | 35.98 | 34.2 | 35.78 | 35.78 | +0.75 (+2.14%) | 9,584,350 |
6 Jun 2018 | CNY | 34.02 | 36.5 | 33.75 | 35.03 | 35.03 | +1.09 (+3.21%) | 10,127,944 |
5 Jun 2018 | CNY | 32.18 | 33.97 | 32.18 | 33.94 | 33.94 | +1.55 (+4.79%) | 5,943,544 |
4 Jun 2018 | CNY | 32.55 | 32.98 | 31.79 | 32.39 | 32.39 | -0.1 (-0.31%) | 3,115,612 |
1 Jun 2018 | CNY | 31.95 | 33.34 | 31.63 | 32.49 | 32.49 | +0.41 (+1.28%) | 4,534,571 |
31 May 2018 | CNY | 31.9 | 32.33 | 31.08 | 32.08 | 32.08 | +0.65 (+2.07%) | 4,437,612 |
30 May 2018 | CNY | 33 | 33.75 | 31.43 | 31.43 | 31.43 | -3.49 (-9.99%) | 5,967,702 |
29 May 2018 | CNY | 34.6 | 35.43 | 33.71 | 34.92 | 34.92 | +0.03 (+0.09%) | 6,144,806 |
28 May 2018 | CNY | 36.7 | 36.79 | 34.12 | 34.89 | 34.89 | -2.51 (-6.71%) | 9,278,736 |
25 May 2018 | CNY | 36.87 | 37.76 | 36 | 37.4 | 37.4 | +0.52 (+1.41%) | 12,716,350 |
24 May 2018 | CNY | 35.63 | 38.55 | 35.21 | 36.88 | 36.88 | +1.65 (+4.68%) | 14,568,470 |
23 May 2018 | CNY | 35.39 | 36.51 | 34.8 | 35.23 | 35.23 | -0.68 (-1.89%) | 9,134,663 |
22 May 2018 | CNY | 34.62 | 35.94 | 34.23 | 35.91 | 35.91 | +0.74 (+2.10%) | 10,864,971 |
21 May 2018 | CNY | 33.5 | 35.68 | 33.5 | 35.17 | 35.17 | +1.94 (+5.84%) | 11,657,652 |
18 May 2018 | CNY | 33.9 | 33.9 | 32.2 | 33.23 | 33.23 | -0.9 (-2.64%) | 5,774,930 |
17 May 2018 | CNY | 34.5 | 35 | 33.8 | 34.13 | 34.13 | +0.2 (+0.59%) | 5,267,453 |