Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2018 | CNY | 32.9 | 33 | 29.33 | 29.61 | 29.61 | +2.67 (+9.91%) | 16,331,722 |
4 Jun 2018 | CNY | 27.83 | 29.5 | 26.8 | 26.94 | 26.94 | -1.22 (-4.33%) | 9,007,921 |
1 Jun 2018 | CNY | 26.44 | 28.39 | 26.1 | 28.16 | 28.16 | +1.25 (+4.65%) | 7,283,361 |
31 May 2018 | CNY | 25.96 | 26.95 | 25.6 | 26.91 | 26.91 | +1.97 (+7.90%) | 5,473,045 |
30 May 2018 | CNY | 26.3 | 26.32 | 24.6 | 24.94 | 24.94 | -1.86 (-6.94%) | 4,266,115 |
29 May 2018 | CNY | 26.61 | 27.44 | 26.3 | 26.8 | 26.8 | -0.3 (-1.11%) | 4,602,742 |
28 May 2018 | CNY | 28.6 | 28.78 | 26.9 | 27.1 | 27.1 | -2.09 (-7.16%) | 9,101,042 |
25 May 2018 | CNY | 30.87 | 31.64 | 28.91 | 29.19 | 29.19 | +0.43 (+1.50%) | 13,710,895 |
24 May 2018 | CNY | 26.88 | 28.83 | 26.59 | 28.76 | 28.76 | +1.37 (+5.00%) | 7,912,884 |
23 May 2018 | CNY | 26.19 | 28.63 | 25.9 | 27.39 | 27.39 | +1.04 (+3.95%) | 7,868,543 |
22 May 2018 | CNY | 26.5 | 26.5 | 25.7 | 26.35 | 26.35 | -0.09 (-0.34%) | 2,593,076 |
21 May 2018 | CNY | 26.33 | 26.89 | 26.2 | 26.44 | 26.44 | +0.26 (+0.99%) | 3,564,631 |
18 May 2018 | CNY | 26.03 | 26.35 | 25.76 | 26.18 | 26.18 | -0.34 (-1.28%) | 3,247,464 |
17 May 2018 | CNY | 25.62 | 26.76 | 25.5 | 26.52 | 26.52 | +1.34 (+5.32%) | 6,237,396 |
16 May 2018 | CNY | 25.47 | 25.68 | 25.13 | 25.18 | 25.18 | -0.4 (-1.56%) | 1,876,645 |
15 May 2018 | CNY | 25.7 | 25.73 | 25.12 | 25.58 | 25.58 | +0.16 (+0.63%) | 1,698,839 |
14 May 2018 | CNY | 26.25 | 26.35 | 25.21 | 25.42 | 25.42 | -0.37 (-1.43%) | 2,294,824 |
11 May 2018 | CNY | 25.99 | 26.37 | 25.5 | 25.79 | 25.79 | -0.47 (-1.79%) | 2,718,682 |
10 May 2018 | CNY | 25.4 | 26.74 | 25.23 | 26.26 | 26.26 | +0.96 (+3.79%) | 4,509,716 |
9 May 2018 | CNY | 25.61 | 25.63 | 25.12 | 25.3 | 25.3 | -0.87 (-3.32%) | 2,431,680 |
8 May 2018 | CNY | 25 | 26.37 | 25 | 26.17 | 26.17 | +0.94 (+3.73%) | 4,049,922 |
7 May 2018 | CNY | 25.1 | 25.51 | 25.06 | 25.23 | 25.23 | +0.29 (+1.16%) | 2,443,131 |
4 May 2018 | CNY | 24.82 | 25.65 | 24.65 | 24.94 | 24.94 | -0.21 (-0.83%) | 2,470,451 |
3 May 2018 | CNY | 24.08 | 25.17 | 24 | 25.15 | 25.15 | +1.35 (+5.67%) | 3,502,668 |
2 May 2018 | CNY | 24.17 | 24.49 | 23.67 | 23.8 | 23.8 | -0.31 (-1.29%) | 1,206,400 |
27 Apr 2018 | CNY | 23.63 | 24.3 | 23.63 | 24.11 | 24.11 | +0.57 (+2.42%) | 1,489,816 |
26 Apr 2018 | CNY | 24.32 | 24.32 | 23.5 | 23.54 | 23.54 | -0.63 (-2.61%) | 1,165,676 |
25 Apr 2018 | CNY | 23.7 | 24.28 | 23.6 | 24.17 | 24.17 | +0.33 (+1.38%) | 1,551,483 |
24 Apr 2018 | CNY | 23.02 | 23.87 | 23 | 23.84 | 23.84 | +0.84 (+3.65%) | 1,629,683 |
23 Apr 2018 | CNY | 23 | 23.53 | 22.61 | 23 | 23 | -0.16 (-0.69%) | 1,167,606 |