Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2018 | CNY | 25.6 | 25.6 | 24.8 | 25.27 | 25.27 | +0.06 (+0.24%) | 211,100 |
31 May 2018 | CNY | 24.72 | 25.4 | 24.72 | 25.21 | 25.21 | +0.61 (+2.48%) | 221,800 |
30 May 2018 | CNY | 26.88 | 26.88 | 24.51 | 24.6 | 24.6 | -2.45 (-9.06%) | 591,529 |
29 May 2018 | CNY | 27.1 | 27.27 | 26.87 | 27.05 | 27.05 | +0.09 (+0.33%) | 281,029 |
28 May 2018 | CNY | 27.66 | 27.66 | 26.83 | 26.96 | 26.96 | -0.72 (-2.60%) | 392,229 |
25 May 2018 | CNY | 28.11 | 28.14 | 27.4 | 27.68 | 27.68 | -0.22 (-0.79%) | 475,200 |
24 May 2018 | CNY | 27.25 | 27.91 | 27.25 | 27.9 | 27.9 | +0.44 (+1.60%) | 424,900 |
23 May 2018 | CNY | 28.13 | 28.28 | 27.31 | 27.46 | 27.46 | -0.67 (-2.38%) | 664,321 |
22 May 2018 | CNY | 27.74 | 28.44 | 27.5 | 28.13 | 28.13 | +0.39 (+1.41%) | 1,082,292 |
21 May 2018 | CNY | 27.7 | 27.79 | 27.14 | 27.74 | 27.74 | +0.05 (+0.18%) | 598,400 |
18 May 2018 | CNY | 27.26 | 27.87 | 26.9 | 27.69 | 27.69 | +0.51 (+1.88%) | 814,800 |
17 May 2018 | CNY | 26.7 | 27.33 | 26.7 | 27.18 | 27.18 | +0.19 (+0.70%) | 353,000 |
16 May 2018 | CNY | 26.48 | 27.5 | 26.48 | 26.99 | 26.99 | +0.04 (+0.15%) | 490,800 |
15 May 2018 | CNY | 26.58 | 26.95 | 26.32 | 26.95 | 26.95 | +0.6 (+2.28%) | 485,400 |
14 May 2018 | CNY | 26.79 | 26.79 | 26.08 | 26.35 | 26.35 | -0.07 (-0.26%) | 363,836 |
11 May 2018 | CNY | 26.78 | 26.98 | 26.31 | 26.42 | 26.42 | -0.58 (-2.15%) | 481,892 |
10 May 2018 | CNY | 27.35 | 27.45 | 26.73 | 27 | 27 | -0.18 (-0.66%) | 559,000 |
9 May 2018 | CNY | 27.11 | 27.34 | 26.64 | 27.18 | 27.18 | +0.07 (+0.26%) | 856,700 |
8 May 2018 | CNY | 25.85 | 27.16 | 25.85 | 27.11 | 27.11 | +1.24 (+4.79%) | 850,236 |
7 May 2018 | CNY | 24.7 | 25.91 | 24.7 | 25.87 | 25.87 | +0.76 (+3.03%) | 410,200 |
4 May 2018 | CNY | 24.95 | 25.43 | 24.4 | 25.11 | 25.11 | +0.16 (+0.64%) | 308,100 |
3 May 2018 | CNY | 24.6 | 25 | 24.1 | 24.95 | 24.95 | +0.59 (+2.42%) | 294,900 |
2 May 2018 | CNY | 25.8 | 25.8 | 24.1 | 24.36 | 24.36 | -1.44 (-5.58%) | 436,100 |
27 Apr 2018 | CNY | 25.56 | 25.95 | 25.56 | 25.8 | 25.8 | +0.15 (+0.58%) | 294,600 |
26 Apr 2018 | CNY | 26.49 | 26.76 | 25.51 | 25.65 | 25.65 | -0.72 (-2.73%) | 567,200 |
25 Apr 2018 | CNY | 26.7 | 26.7 | 26.02 | 26.37 | 26.37 | -0.88 (-3.23%) | 792,836 |
24 Apr 2018 | CNY | 25.7 | 27.44 | 25.66 | 27.25 | 27.25 | +1.59 (+6.20%) | 784,636 |
23 Apr 2018 | CNY | 25.96 | 26.49 | 25.5 | 25.66 | 25.66 | -0.33 (-1.27%) | 254,136 |
20 Apr 2018 | CNY | 27.09 | 27.09 | 25.88 | 25.99 | 25.99 | -1.1 (-4.06%) | 408,700 |
19 Apr 2018 | CNY | 27.74 | 27.74 | 26.98 | 27.09 | 27.09 | -0.6 (-2.17%) | 478,700 |