Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2020 | CNY | 29.5 | 30.1 | 29.2 | 29.41 | 29.41 | +0.23 (+0.79%) | 5,951,420 |
29 May 2020 | CNY | 27.48 | 29.56 | 27.33 | 29.18 | 29.18 | +1.93 (+7.08%) | 7,435,512 |
28 May 2020 | CNY | 26.88 | 27.26 | 26.4 | 27.25 | 27.25 | +0.27 (+1.00%) | 2,479,697 |
27 May 2020 | CNY | 28.2 | 28.31 | 26.78 | 26.98 | 26.98 | -0.82 (-2.95%) | 3,253,015 |
26 May 2020 | CNY | 26.52 | 27.96 | 26.28 | 27.8 | 27.8 | +1.5 (+5.70%) | 4,162,172 |
25 May 2020 | CNY | 26.85 | 26.99 | 25.6 | 26.3 | 26.3 | -0.18 (-0.68%) | 3,429,900 |
22 May 2020 | CNY | 27.15 | 27.36 | 26.17 | 26.48 | 26.48 | -0.52 (-1.93%) | 3,358,454 |
21 May 2020 | CNY | 28.32 | 28.32 | 26.91 | 27 | 27 | -1.08 (-3.85%) | 3,937,300 |
20 May 2020 | CNY | 28.35 | 29.01 | 27.6 | 28.08 | 28.08 | -0.22 (-0.78%) | 4,902,513 |
19 May 2020 | CNY | 26.79 | 28.54 | 26.74 | 28.3 | 28.3 | +1.82 (+6.87%) | 6,869,632 |
18 May 2020 | CNY | 27.3 | 27.72 | 26.08 | 26.48 | 26.48 | -1.17 (-4.23%) | 4,644,646 |
15 May 2020 | CNY | 27.44 | 28.7 | 26.92 | 27.65 | 27.65 | +0.47 (+1.73%) | 5,136,876 |
14 May 2020 | CNY | 27.23 | 27.61 | 26.88 | 27.18 | 27.18 | -0.32 (-1.16%) | 2,972,592 |
13 May 2020 | CNY | 27.55 | 27.85 | 27.03 | 27.5 | 27.5 | -0.18 (-0.65%) | 3,808,873 |
12 May 2020 | CNY | 27.9 | 27.97 | 27.22 | 27.68 | 27.68 | -0.31 (-1.11%) | 3,357,798 |
11 May 2020 | CNY | 28.3 | 29 | 27.61 | 27.99 | 27.99 | +0.07 (+0.25%) | 5,075,024 |
8 May 2020 | CNY | 28.27 | 28.39 | 27.69 | 27.92 | 27.92 | -0.03 (-0.11%) | 3,813,286 |
7 May 2020 | CNY | 29.35 | 29.54 | 27.89 | 27.95 | 27.95 | -0.77 (-2.68%) | 5,452,031 |
6 May 2020 | CNY | 27.93 | 29.65 | 27.93 | 28.72 | 28.72 | +0.71 (+2.53%) | 8,066,266 |
30 Apr 2020 | CNY | 27.22 | 28.73 | 27.1 | 28.01 | 28.01 | +0.87 (+3.21%) | 8,618,769 |
29 Apr 2020 | CNY | 24.59 | 27.14 | 24.52 | 27.14 | 27.14 | +2.47 (+10.01%) | 9,358,577 |
28 Apr 2020 | CNY | 24.76 | 25.1 | 23.42 | 24.67 | 24.67 | +0.16 (+0.65%) | 4,618,881 |
27 Apr 2020 | CNY | 25.9 | 26.2 | 24.5 | 24.51 | 24.51 | -1.87 (-7.09%) | 5,451,047 |
24 Apr 2020 | CNY | 25.8 | 26.66 | 25.54 | 26.38 | 26.38 | +0.33 (+1.27%) | 4,865,179 |
23 Apr 2020 | CNY | 25.91 | 26.52 | 25.36 | 26.05 | 26.05 | +0.06 (+0.23%) | 4,531,569 |
22 Apr 2020 | CNY | 25.57 | 26.21 | 25.34 | 25.99 | 25.99 | -0.12 (-0.46%) | 5,141,248 |
21 Apr 2020 | CNY | 27 | 27.24 | 25.72 | 26.11 | 26.11 | -1.31 (-4.78%) | 6,839,754 |
20 Apr 2020 | CNY | 26.16 | 27.55 | 26.02 | 27.42 | 27.42 | +1.32 (+5.06%) | 6,456,900 |
17 Apr 2020 | CNY | 24.65 | 26.5 | 24.5 | 26.1 | 26.1 | +1.79 (+7.36%) | 7,514,513 |
16 Apr 2020 | CNY | 24.71 | 24.96 | 24.21 | 24.31 | 24.31 | -0.41 (-1.66%) | 3,739,138 |