Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | CNY | 24.85 | 25.05 | 24.6 | 24.9 | 24.9 | -0.4 (-1.58%) | 3,482,412 |
4 Dec 2018 | CNY | 25.75 | 25.75 | 24.66 | 25.3 | 25.3 | -0.52 (-2.01%) | 6,364,451 |
3 Dec 2018 | CNY | 25.25 | 25.93 | 25.05 | 25.82 | 25.82 | +0.96 (+3.86%) | 4,286,848 |
30 Nov 2018 | CNY | 24.78 | 25.12 | 24.34 | 24.86 | 24.86 | +0.12 (+0.49%) | 1,901,903 |
29 Nov 2018 | CNY | 25.04 | 25.5 | 24.72 | 24.74 | 24.74 | -0.18 (-0.72%) | 2,570,389 |
28 Nov 2018 | CNY | 24.52 | 25.1 | 24.5 | 24.92 | 24.92 | +0.4 (+1.63%) | 2,395,268 |
27 Nov 2018 | CNY | 24.33 | 24.65 | 24.23 | 24.52 | 24.52 | +0.38 (+1.57%) | 1,559,191 |
26 Nov 2018 | CNY | 24.68 | 24.8 | 23.88 | 24.14 | 24.14 | -0.46 (-1.87%) | 4,593,153 |
23 Nov 2018 | CNY | 25.3 | 25.4 | 24.26 | 24.6 | 24.6 | -0.79 (-3.11%) | 3,247,080 |
22 Nov 2018 | CNY | 25.24 | 25.62 | 25.08 | 25.39 | 25.39 | +0.15 (+0.59%) | 2,688,366 |
21 Nov 2018 | CNY | 24.94 | 25.25 | 24.84 | 25.24 | 25.24 | -0.01 (-0.04%) | 2,807,058 |
20 Nov 2018 | CNY | 25.11 | 25.8 | 25.05 | 25.25 | 25.25 | -0.17 (-0.67%) | 4,987,396 |
19 Nov 2018 | CNY | 26 | 26.14 | 25.02 | 25.42 | 25.42 | -0.69 (-2.64%) | 8,297,730 |
16 Nov 2018 | CNY | 26.3 | 26.76 | 26 | 26.11 | 26.11 | -0.29 (-1.10%) | 4,606,893 |
15 Nov 2018 | CNY | 26.2 | 26.55 | 25.8 | 26.4 | 26.4 | +0.2 (+0.76%) | 3,175,524 |
14 Nov 2018 | CNY | 26.67 | 26.96 | 26.05 | 26.2 | 26.2 | -0.66 (-2.46%) | 4,237,110 |
13 Nov 2018 | CNY | 26.49 | 27.07 | 26.33 | 26.86 | 26.86 | +0.06 (+0.22%) | 4,152,614 |
12 Nov 2018 | CNY | 26.33 | 26.82 | 26.31 | 26.8 | 26.8 | +0.2 (+0.75%) | 4,295,062 |
9 Nov 2018 | CNY | 26.03 | 26.8 | 25.91 | 26.6 | 26.6 | +0.46 (+1.76%) | 3,333,628 |
8 Nov 2018 | CNY | 26.6 | 26.74 | 26.11 | 26.14 | 26.14 | -0.11 (-0.42%) | 2,493,384 |
7 Nov 2018 | CNY | 26.4 | 26.95 | 26.17 | 26.25 | 26.25 | -0.23 (-0.87%) | 2,840,043 |
6 Nov 2018 | CNY | 26.66 | 26.66 | 25.9 | 26.48 | 26.48 | -0.18 (-0.68%) | 3,836,159 |
5 Nov 2018 | CNY | 25.8 | 26.92 | 25.54 | 26.66 | 26.66 | +0.65 (+2.50%) | 5,872,768 |
2 Nov 2018 | CNY | 25.38 | 26.05 | 25.08 | 26.01 | 26.01 | +0.85 (+3.38%) | 4,859,542 |
1 Nov 2018 | CNY | 25.52 | 26.05 | 25.11 | 25.16 | 25.16 | -0.32 (-1.26%) | 5,847,484 |
31 Oct 2018 | CNY | 25.14 | 25.75 | 24.68 | 25.48 | 25.48 | +0.35 (+1.39%) | 5,958,214 |
30 Oct 2018 | CNY | 24.92 | 25.46 | 24.3 | 25.13 | 25.13 | +0.03 (+0.12%) | 5,770,275 |
29 Oct 2018 | CNY | 24.83 | 25.38 | 24.5 | 25.1 | 25.1 | -0.31 (-1.22%) | 5,815,948 |
26 Oct 2018 | CNY | 26.5 | 27.72 | 24.1 | 25.41 | 25.41 | -0.79 (-3.02%) | 11,751,333 |
25 Oct 2018 | CNY | 25.78 | 26.51 | 25.5 | 26.2 | 26.2 | -0.2 (-0.76%) | 3,342,323 |