Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
16 May 2018 | CNY | 34.6 | 34.72 | 33.85 | 33.93 | 33.93 | -0.96 (-2.75%) | 4,945,475 |
15 May 2018 | CNY | 34.8 | 35.18 | 34.02 | 34.89 | 34.89 | -0.31 (-0.88%) | 7,179,976 |
14 May 2018 | CNY | 33.46 | 35.35 | 32.81 | 35.2 | 35.2 | +1.38 (+4.08%) | 12,060,030 |
11 May 2018 | CNY | 33.48 | 34.58 | 33.45 | 33.82 | 33.82 | +0.21 (+0.62%) | 10,530,449 |
10 May 2018 | CNY | 32.26 | 33.69 | 31.55 | 33.61 | 33.61 | +1.3 (+4.02%) | 8,919,206 |
9 May 2018 | CNY | 33 | 33 | 32.01 | 32.31 | 32.31 | -0.75 (-2.27%) | 4,456,626 |
8 May 2018 | CNY | 32.78 | 33.2 | 32.6 | 33.06 | 33.06 | +0.26 (+0.79%) | 4,899,296 |
7 May 2018 | CNY | 32.34 | 32.97 | 32.1 | 32.8 | 32.8 | +0.62 (+1.93%) | 4,643,866 |
4 May 2018 | CNY | 32.45 | 33.04 | 32.02 | 32.18 | 32.18 | -1.02 (-3.07%) | 5,108,062 |
3 May 2018 | CNY | 31.96 | 33.42 | 31.35 | 33.2 | 33.2 | +1.25 (+3.91%) | 8,612,314 |
2 May 2018 | CNY | 31.5 | 31.95 | 30.88 | 31.95 | 31.95 | +0.75 (+2.40%) | 4,132,070 |
27 Apr 2018 | CNY | 31.31 | 31.86 | 30.91 | 31.2 | 31.2 | +0.37 (+1.20%) | 2,977,035 |
26 Apr 2018 | CNY | 32.06 | 32.24 | 30.5 | 30.83 | 30.83 | -1.93 (-5.89%) | 4,699,120 |
25 Apr 2018 | CNY | 31.82 | 33.33 | 31.35 | 32.76 | 32.76 | +0.65 (+2.02%) | 6,825,539 |
24 Apr 2018 | CNY | 30.66 | 32.69 | 30.66 | 32.11 | 32.11 | +1.27 (+4.12%) | 5,010,436 |
23 Apr 2018 | CNY | 30.2 | 30.93 | 29.9 | 30.84 | 30.84 | +0.76 (+2.53%) | 3,753,489 |
20 Apr 2018 | CNY | 32.6 | 33.05 | 29.95 | 30.08 | 30.08 | -3.2 (-9.62%) | 7,281,980 |
19 Apr 2018 | CNY | 33.7 | 34.45 | 33.15 | 33.28 | 33.28 | -0.6 (-1.77%) | 5,762,486 |
18 Apr 2018 | CNY | 34.7 | 34.95 | 32.51 | 33.88 | 33.88 | -1.08 (-3.09%) | 7,307,795 |
17 Apr 2018 | CNY | 36 | 36.37 | 34.03 | 34.96 | 34.96 | -2.22 (-5.97%) | 10,388,058 |
16 Apr 2018 | CNY | 37.04 | 39.4 | 35.33 | 37.18 | 37.18 | +1.36 (+3.80%) | 14,895,082 |
13 Apr 2018 | CNY | 36.73 | 37.26 | 35.2 | 35.82 | 35.82 | -1.84 (-4.89%) | 9,958,365 |
12 Apr 2018 | CNY | 34.05 | 38.68 | 33.68 | 37.66 | 37.66 | +2.39 (+6.78%) | 17,155,910 |
11 Apr 2018 | CNY | 35.2 | 37 | 35.1 | 35.27 | 35.27 | +1.49 (+4.41%) | 12,948,733 |
10 Apr 2018 | CNY | 36.44 | 36.75 | 33.72 | 33.78 | 33.78 | -3.69 (-9.85%) | 14,179,834 |
9 Apr 2018 | CNY | 34.67 | 38 | 34 | 37.47 | 37.47 | +2.79 (+8.04%) | 16,415,872 |
4 Apr 2018 | CNY | 33.5 | 35.5 | 33.12 | 34.68 | 34.68 | +1.07 (+3.18%) | 13,816,457 |
3 Apr 2018 | CNY | 31.73 | 35.5 | 31.52 | 33.61 | 33.61 | +0.68 (+2.06%) | 13,443,033 |