Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2019 | CNY | 31.05 | 31.09 | 29.76 | 30.05 | 30.05 | -0.66 (-2.15%) | 2,452,534 |
3 Jun 2019 | CNY | 32.85 | 33.7 | 30.71 | 30.71 | 30.71 | -1.71 (-5.27%) | 4,172,326 |
31 May 2019 | CNY | 29.99 | 32.42 | 29.99 | 32.42 | 32.42 | +2.95 (+10.01%) | 3,485,055 |
30 May 2019 | CNY | 30.94 | 30.95 | 28.92 | 29.47 | 29.47 | -1.1 (-3.60%) | 1,693,500 |
29 May 2019 | CNY | 30.88 | 31.02 | 30.06 | 30.57 | 30.57 | -0.31 (-1.00%) | 1,351,660 |
28 May 2019 | CNY | 30.4 | 31.48 | 30.4 | 30.88 | 30.88 | +0.88 (+2.93%) | 1,875,430 |
27 May 2019 | CNY | 30.06 | 30.45 | 29.4 | 30 | 30 | +0.69 (+2.35%) | 1,682,661 |
24 May 2019 | CNY | 30.06 | 30.5 | 29.2 | 29.31 | 29.31 | -0.63 (-2.10%) | 1,196,963 |
23 May 2019 | CNY | 30.6 | 30.8 | 28.3 | 29.94 | 29.94 | -1.12 (-3.61%) | 2,029,965 |
22 May 2019 | CNY | 30.98 | 31.69 | 30.6 | 31.06 | 31.06 | +0.19 (+0.62%) | 1,250,630 |
21 May 2019 | CNY | 31.13 | 31.73 | 30.72 | 30.87 | 30.87 | -0.23 (-0.74%) | 1,367,337 |
20 May 2019 | CNY | 32.18 | 32.23 | 30.22 | 31.1 | 31.1 | -0.85 (-2.66%) | 1,804,249 |
17 May 2019 | CNY | 34.2 | 34.55 | 31.86 | 31.95 | 31.95 | -2.05 (-6.03%) | 1,733,760 |
16 May 2019 | CNY | 35.09 | 35.09 | 33.63 | 34 | 34 | -1.77 (-4.95%) | 1,963,779 |
15 May 2019 | CNY | 35.9 | 35.95 | 35.2 | 35.77 | 35.77 | +0.47 (+1.33%) | 1,249,745 |
14 May 2019 | CNY | 35.36 | 35.99 | 34.62 | 35.3 | 35.3 | -0.22 (-0.62%) | 1,134,355 |
13 May 2019 | CNY | 35.92 | 35.96 | 34.8 | 35.52 | 35.52 | -0.63 (-1.74%) | 1,815,656 |
10 May 2019 | CNY | 34.38 | 36.71 | 34.3 | 36.15 | 36.15 | +1.84 (+5.36%) | 2,069,411 |
9 May 2019 | CNY | 35.93 | 36.41 | 34 | 34.31 | 34.31 | -1.62 (-4.51%) | 1,123,974 |
8 May 2019 | CNY | 34.97 | 36.72 | 34.2 | 35.93 | 35.93 | +0.85 (+2.42%) | 1,826,474 |
7 May 2019 | CNY | 33.01 | 35.3 | 32.84 | 35.08 | 35.08 | +2.6 (+8.00%) | 2,487,324 |
6 May 2019 | CNY | 35.08 | 35.37 | 32.45 | 32.48 | 32.48 | -3.58 (-9.93%) | 2,452,978 |
30 Apr 2019 | CNY | 34.68 | 36.28 | 34.68 | 36.06 | 36.06 | +1.46 (+4.22%) | 1,539,422 |
29 Apr 2019 | CNY | 37.2 | 37.84 | 33.85 | 34.6 | 34.6 | -2.41 (-6.51%) | 2,023,590 |
26 Apr 2019 | CNY | 37.01 | 38.28 | 36.71 | 37.01 | 37.01 | +0.15 (+0.41%) | 1,150,194 |
25 Apr 2019 | CNY | 38.33 | 39.8 | 36.37 | 36.86 | 36.86 | -1.28 (-3.36%) | 2,130,728 |
24 Apr 2019 | CNY | 37 | 38.7 | 37 | 38.14 | 38.14 | +1.54 (+4.21%) | 2,164,780 |
23 Apr 2019 | CNY | 39 | 39 | 36.55 | 36.6 | 36.6 | -3.16 (-7.95%) | 2,176,767 |
22 Apr 2019 | CNY | 38.94 | 40.52 | 38.16 | 39.76 | 39.76 | +1.62 (+4.25%) | 1,896,142 |
19 Apr 2019 | CNY | 39.58 | 39.58 | 37.58 | 38.14 | 38.14 | -0.83 (-2.13%) | 1,644,550 |