Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2018 | CNY | 21.81 | 22.35 | 21.36 | 22.18 | 14.9865 | +0.2 (+0.91%) | 4,017,557 |
6 Jun 2018 | CNY | 21.91 | 23 | 21.56 | 21.98 | 14.8514 | -0.14 (-0.63%) | 4,670,545 |
5 Jun 2018 | CNY | 21.54 | 22.15 | 21.3 | 22.12 | 14.9459 | +0.48 (+2.22%) | 3,811,837 |
4 Jun 2018 | CNY | 21.57 | 21.99 | 21.16 | 21.64 | 14.6216 | -0.13 (-0.60%) | 3,447,113 |
1 Jun 2018 | CNY | 20.5 | 22.58 | 20.31 | 21.77 | 14.7095 | +1.14 (+5.53%) | 5,300,208 |
31 May 2018 | CNY | 19.92 | 20.66 | 19.92 | 20.63 | 13.9392 | +0.79 (+3.98%) | 2,184,987 |
30 May 2018 | CNY | 20 | 20.24 | 19.65 | 19.84 | 13.4054 | -0.72 (-3.50%) | 2,473,508 |
29 May 2018 | CNY | 20.5 | 20.98 | 20.45 | 20.56 | 13.8919 | -0.07 (-0.34%) | 2,026,679 |
28 May 2018 | CNY | 21.1 | 21.13 | 20.43 | 20.63 | 13.9392 | -0.58 (-2.73%) | 2,490,848 |
25 May 2018 | CNY | 21.68 | 21.9 | 21.06 | 21.21 | 14.3311 | -0.9 (-4.07%) | 4,184,347 |
24 May 2018 | CNY | 22.01 | 22.85 | 21.8 | 22.11 | 14.9392 | +0.26 (+1.19%) | 4,345,581 |
23 May 2018 | CNY | 23.33 | 24.05 | 21.75 | 21.85 | 14.7635 | -1.27 (-5.49%) | 9,046,061 |
22 May 2018 | CNY | 21.68 | 23.12 | 21.68 | 23.12 | 15.6216 | +2.1 (+9.99%) | 5,936,803 |
21 May 2018 | CNY | 20.98 | 22.17 | 20.71 | 21.02 | 14.2027 | +0.87 (+4.32%) | 3,729,485 |
18 May 2018 | CNY | 19.84 | 20.2 | 19.73 | 20.15 | 13.6149 | +0.29 (+1.46%) | 953,457 |
17 May 2018 | CNY | 19.66 | 20.06 | 19.66 | 19.86 | 13.4189 | +0.14 (+0.71%) | 810,749 |
16 May 2018 | CNY | 20.07 | 20.17 | 19.71 | 19.72 | 13.3243 | -0.31 (-1.55%) | 973,700 |
15 May 2018 | CNY | 20.11 | 20.3 | 19.77 | 20.03 | 13.5338 | +0.04 (+0.20%) | 993,775 |
14 May 2018 | CNY | 20.06 | 20.39 | 19.6 | 19.99 | 13.5068 | -0.02 (-0.10%) | 1,621,175 |
11 May 2018 | CNY | 19.69 | 20.39 | 19.4 | 20.01 | 13.5203 | +0.44 (+2.25%) | 3,148,200 |
10 May 2018 | CNY | 19.24 | 19.6 | 19.14 | 19.57 | 13.223 | +0.4 (+2.09%) | 1,391,848 |
9 May 2018 | CNY | 19.2 | 19.25 | 18.8 | 19.17 | 12.9527 | +0.16 (+0.84%) | 1,315,100 |
8 May 2018 | CNY | 18.8 | 19.2 | 18.74 | 19.01 | 12.8446 | +0.14 (+0.74%) | 1,427,997 |
7 May 2018 | CNY | 18.51 | 18.89 | 18.51 | 18.87 | 12.75 | +0.36 (+1.94%) | 1,480,602 |
4 May 2018 | CNY | 18.66 | 18.7 | 18.4 | 18.51 | 12.5068 | -0.18 (-0.96%) | 992,486 |
3 May 2018 | CNY | 18.52 | 18.8 | 18.2 | 18.69 | 12.6284 | +0.05 (+0.27%) | 1,897,746 |
2 May 2018 | CNY | 19.35 | 19.35 | 18.58 | 18.64 | 12.5946 | -1.34 (-6.71%) | 2,479,287 |
27 Apr 2018 | CNY | 20.1 | 20.19 | 19.79 | 19.98 | 13.5 | +0.03 (+0.15%) | 1,051,225 |
26 Apr 2018 | CNY | 20.64 | 20.64 | 19.93 | 19.95 | 13.4797 | -0.61 (-2.97%) | 1,773,730 |
25 Apr 2018 | CNY | 20.73 | 20.87 | 20.53 | 20.56 | 13.8919 | -0.18 (-0.87%) | 936,730 |