Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | CNY | 19.85 | 20.08 | 19.67 | 19.98 | 19.98 | -0.03 (-0.15%) | 70,848,056 |
17 Jan 2019 | CNY | 20.24 | 20.48 | 19.9 | 20.01 | 20.01 | -0.3 (-1.48%) | 64,369,144 |
16 Jan 2019 | CNY | 20.55 | 20.61 | 20.22 | 20.31 | 20.31 | -0.29 (-1.41%) | 61,508,709 |
15 Jan 2019 | CNY | 20.07 | 20.8 | 19.9 | 20.6 | 20.6 | +0.51 (+2.54%) | 97,565,498 |
14 Jan 2019 | CNY | 20.2 | 20.47 | 19.9 | 20.09 | 20.09 | -0.42 (-2.05%) | 76,204,961 |
11 Jan 2019 | CNY | 20.29 | 21.27 | 20.29 | 20.51 | 20.51 | +0.44 (+2.19%) | 151,834,299 |
10 Jan 2019 | CNY | 19.9 | 20.35 | 19.78 | 20.07 | 20.07 | +0.15 (+0.75%) | 84,904,964 |
9 Jan 2019 | CNY | 19.95 | 20.35 | 19.79 | 19.92 | 19.92 | +0.02 (+0.10%) | 98,407,244 |
8 Jan 2019 | CNY | 19.92 | 20.26 | 19.73 | 19.9 | 19.9 | -0.12 (-0.60%) | 83,061,720 |
7 Jan 2019 | CNY | 19.45 | 20.15 | 19.2 | 20.02 | 20.02 | +0.82 (+4.27%) | 124,849,276 |
4 Jan 2019 | CNY | 18.51 | 19.27 | 18.24 | 19.2 | 19.2 | +0.42 (+2.24%) | 77,189,145 |
3 Jan 2019 | CNY | 19.59 | 19.6 | 18.72 | 18.78 | 18.78 | -0.78 (-3.99%) | 94,860,012 |
2 Jan 2019 | CNY | 19.6 | 20.06 | 19.4 | 19.56 | 19.56 | -0.03 (-0.15%) | 64,968,272 |
28 Dec 2018 | CNY | 19.73 | 19.87 | 19.01 | 19.59 | 19.59 | -0.31 (-1.56%) | 73,837,264 |
27 Dec 2018 | CNY | 20.22 | 20.46 | 19.9 | 19.9 | 19.9 | +0.04 (+0.20%) | 81,725,268 |
26 Dec 2018 | CNY | 20.22 | 20.33 | 19.72 | 19.86 | 19.86 | -0.5 (-2.46%) | 83,237,618 |
25 Dec 2018 | CNY | 19.97 | 20.65 | 19.7 | 20.36 | 20.36 | +0.1 (+0.49%) | 135,472,770 |
24 Dec 2018 | CNY | 19.36 | 20.26 | 19.22 | 20.26 | 20.26 | +1.02 (+5.30%) | 145,701,490 |
21 Dec 2018 | CNY | 19.23 | 19.53 | 19.04 | 19.24 | 19.24 | -0.12 (-0.62%) | 64,081,904 |
20 Dec 2018 | CNY | 18.99 | 19.36 | 18.86 | 19.36 | 19.36 | +0.34 (+1.79%) | 69,523,522 |
19 Dec 2018 | CNY | 19.2 | 19.35 | 18.91 | 19.02 | 19.02 | -0.08 (-0.42%) | 55,688,527 |
18 Dec 2018 | CNY | 19.01 | 19.39 | 18.91 | 19.1 | 19.1 | -0.15 (-0.78%) | 62,414,685 |
17 Dec 2018 | CNY | 19.65 | 19.71 | 18.83 | 19.25 | 19.25 | -0.4 (-2.04%) | 97,595,431 |
14 Dec 2018 | CNY | 20.01 | 20.09 | 19.6 | 19.65 | 19.65 | -0.55 (-2.72%) | 78,788,001 |
13 Dec 2018 | CNY | 20.01 | 20.38 | 19.78 | 20.2 | 20.2 | +0.2 (+1%) | 88,321,127 |
12 Dec 2018 | CNY | 20.23 | 20.35 | 19.9 | 20 | 20 | -0.34 (-1.67%) | 80,358,953 |
11 Dec 2018 | CNY | 20.1 | 20.47 | 20.09 | 20.34 | 20.34 | +0.3 (+1.50%) | 93,752,017 |
10 Dec 2018 | CNY | 19.6 | 20.3 | 19.55 | 20.04 | 20.04 | +0.05 (+0.25%) | 89,385,943 |
7 Dec 2018 | CNY | 20.06 | 20.35 | 19.91 | 19.99 | 19.99 | +0.1 (+0.50%) | 99,109,412 |
6 Dec 2018 | CNY | 19.88 | 20.29 | 19.5 | 19.89 | 19.89 | -1.2 (-5.69%) | 207,556,361 |