Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | CNY | 24.2 | 24.86 | 24.03 | 24.83 | 24.83 | +1.11 (+4.68%) | 542,400 |
30 May 2019 | CNY | 24.4 | 24.58 | 23.53 | 23.72 | 23.72 | -0.63 (-2.59%) | 320,600 |
29 May 2019 | CNY | 24.08 | 24.47 | 23.83 | 24.35 | 24.35 | +0.19 (+0.79%) | 257,700 |
28 May 2019 | CNY | 24.22 | 24.49 | 24.01 | 24.16 | 24.16 | -0.05 (-0.21%) | 312,300 |
27 May 2019 | CNY | 23.57 | 24.22 | 23.43 | 24.21 | 24.21 | +0.6 (+2.54%) | 410,300 |
24 May 2019 | CNY | 23.89 | 24.18 | 23.52 | 23.61 | 23.61 | -0.28 (-1.17%) | 246,900 |
23 May 2019 | CNY | 23.59 | 24.35 | 23.59 | 23.89 | 23.89 | +0.09 (+0.38%) | 368,300 |
22 May 2019 | CNY | 24.87 | 24.87 | 23.8 | 23.8 | 23.8 | -1 (-4.03%) | 349,200 |
21 May 2019 | CNY | 23.59 | 24.85 | 23.59 | 24.8 | 24.8 | +0.95 (+3.98%) | 428,700 |
20 May 2019 | CNY | 24.85 | 24.85 | 23.55 | 23.85 | 23.85 | -0.66 (-2.69%) | 406,500 |
17 May 2019 | CNY | 25.68 | 25.68 | 24 | 24.51 | 24.51 | -0.88 (-3.47%) | 496,100 |
16 May 2019 | CNY | 25.45 | 25.69 | 25.25 | 25.39 | 25.39 | +0.09 (+0.36%) | 411,868 |
15 May 2019 | CNY | 24.83 | 25.38 | 24.83 | 25.3 | 25.3 | +0.63 (+2.55%) | 404,870 |
14 May 2019 | CNY | 24.91 | 25.21 | 24.6 | 24.67 | 24.67 | -0.33 (-1.32%) | 386,600 |
13 May 2019 | CNY | 25.19 | 25.29 | 24.81 | 25 | 25 | -0.24 (-0.95%) | 299,800 |
10 May 2019 | CNY | 25 | 25.38 | 24.41 | 25.24 | 25.24 | +0.57 (+2.31%) | 490,700 |
9 May 2019 | CNY | 24.8 | 25.11 | 24.41 | 24.67 | 24.67 | -0.08 (-0.32%) | 275,500 |
8 May 2019 | CNY | 24.67 | 25.17 | 24.17 | 24.75 | 24.75 | -0.17 (-0.68%) | 292,500 |
7 May 2019 | CNY | 24.35 | 25.19 | 24.31 | 24.92 | 24.92 | +0.53 (+2.17%) | 385,970 |
6 May 2019 | CNY | 25.1 | 25.8 | 24 | 24.39 | 24.39 | -2.81 (-10.33%) | 574,692 |
26 Apr 2019 | CNY | 27.99 | 28.2 | 27.2 | 27.2 | 27.2 | -0.73 (-2.61%) | 479,577 |
25 Apr 2019 | CNY | 29.28 | 29.9 | 27.9 | 27.93 | 27.93 | -1.64 (-5.55%) | 502,800 |
24 Apr 2019 | CNY | 29.75 | 29.75 | 29 | 29.57 | 29.57 | +0.16 (+0.54%) | 414,408 |
23 Apr 2019 | CNY | 29.55 | 29.83 | 29.37 | 29.41 | 29.41 | -0.14 (-0.47%) | 482,092 |
22 Apr 2019 | CNY | 30.38 | 30.38 | 29.51 | 29.55 | 29.55 | -0.75 (-2.48%) | 633,207 |
19 Apr 2019 | CNY | 30.25 | 30.39 | 30.01 | 30.3 | 30.3 | -0.08 (-0.26%) | 628,020 |
18 Apr 2019 | CNY | 31.27 | 31.27 | 30.06 | 30.38 | 30.38 | -0.9 (-2.88%) | 1,109,634 |
17 Apr 2019 | CNY | 31.69 | 31.97 | 31.28 | 31.28 | 31.28 | -0.02 (-0.06%) | 1,346,731 |
16 Apr 2019 | CNY | 30.85 | 31.35 | 30.21 | 31.3 | 31.3 | +0.63 (+2.05%) | 887,119 |
15 Apr 2019 | CNY | 30.55 | 31.08 | 30.55 | 30.67 | 30.67 | +0.17 (+0.56%) | 844,838 |