Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | CNY | 50.12 | 51 | 50.12 | 50.56 | 50.56 | +0.06 (+0.12%) | 1,790,896 |
17 Jan 2019 | CNY | 50.73 | 50.92 | 50.17 | 50.5 | 50.5 | -0.18 (-0.36%) | 1,084,173 |
16 Jan 2019 | CNY | 50.8 | 51.3 | 49.88 | 50.68 | 50.68 | -0.62 (-1.21%) | 1,557,220 |
15 Jan 2019 | CNY | 50.21 | 51.66 | 49.12 | 51.3 | 51.3 | +0.57 (+1.12%) | 2,065,522 |
14 Jan 2019 | CNY | 50.07 | 50.86 | 49.75 | 50.73 | 50.73 | +0.66 (+1.32%) | 1,565,952 |
11 Jan 2019 | CNY | 50.5 | 50.97 | 49.7 | 50.07 | 50.07 | -0.37 (-0.73%) | 2,305,330 |
10 Jan 2019 | CNY | 51.4 | 51.58 | 50.04 | 50.44 | 50.44 | -1.37 (-2.64%) | 1,738,559 |
9 Jan 2019 | CNY | 51.1 | 52.3 | 50.14 | 51.81 | 51.81 | +0.81 (+1.59%) | 2,078,319 |
8 Jan 2019 | CNY | 50.75 | 52.25 | 50.5 | 51 | 51 | -0.05 (-0.10%) | 1,634,239 |
7 Jan 2019 | CNY | 50.99 | 52 | 49.6 | 51.05 | 51.05 | +0.98 (+1.96%) | 2,331,923 |
4 Jan 2019 | CNY | 48.17 | 50.45 | 47.41 | 50.07 | 50.07 | +2 (+4.16%) | 2,753,771 |
3 Jan 2019 | CNY | 51.72 | 51.85 | 47.87 | 48.07 | 48.07 | -3.96 (-7.61%) | 3,752,536 |
2 Jan 2019 | CNY | 53 | 53.13 | 51.68 | 52.03 | 52.03 | -0.47 (-0.90%) | 1,364,353 |
28 Dec 2018 | CNY | 52.5 | 53.26 | 51.72 | 52.5 | 52.5 | -0.39 (-0.74%) | 2,417,508 |
27 Dec 2018 | CNY | 54.49 | 54.68 | 52.02 | 52.89 | 52.89 | -0.62 (-1.16%) | 2,759,028 |
26 Dec 2018 | CNY | 52.49 | 54.04 | 52.36 | 53.51 | 53.51 | +0.91 (+1.73%) | 2,267,291 |
25 Dec 2018 | CNY | 54.81 | 54.89 | 52 | 52.6 | 52.6 | -2.21 (-4.03%) | 3,281,582 |
24 Dec 2018 | CNY | 52.49 | 55.5 | 52.34 | 54.81 | 54.81 | +2.84 (+5.46%) | 2,491,007 |
21 Dec 2018 | CNY | 54.51 | 54.95 | 51.68 | 51.97 | 51.97 | -2.23 (-4.11%) | 1,656,360 |
20 Dec 2018 | CNY | 53.37 | 54.96 | 53.07 | 54.2 | 54.2 | +1.55 (+2.94%) | 2,037,620 |
19 Dec 2018 | CNY | 53.5 | 54.5 | 52.5 | 52.65 | 52.65 | -0.43 (-0.81%) | 1,842,274 |
18 Dec 2018 | CNY | 55.06 | 55.8 | 52.31 | 53.08 | 53.08 | -2.29 (-4.14%) | 2,786,324 |
17 Dec 2018 | CNY | 55.38 | 55.99 | 54.38 | 55.37 | 55.37 | +0.05 (+0.09%) | 1,259,380 |
14 Dec 2018 | CNY | 57 | 57.29 | 55 | 55.32 | 55.32 | -1.9 (-3.32%) | 2,619,051 |
13 Dec 2018 | CNY | 55.21 | 58.02 | 55.05 | 57.22 | 57.22 | +2.01 (+3.64%) | 2,212,493 |
12 Dec 2018 | CNY | 54.92 | 55.26 | 54.67 | 55.21 | 55.21 | +0.14 (+0.25%) | 1,184,433 |
11 Dec 2018 | CNY | 55.02 | 55.31 | 54 | 55.07 | 55.07 | +0.02 (+0.04%) | 1,180,029 |
10 Dec 2018 | CNY | 53.11 | 55.25 | 53.11 | 55.05 | 55.05 | +1.24 (+2.30%) | 1,458,772 |
7 Dec 2018 | CNY | 54.55 | 55.35 | 53 | 53.81 | 53.81 | -0.78 (-1.43%) | 1,100,961 |
6 Dec 2018 | CNY | 54.53 | 54.98 | 53.6 | 54.59 | 54.59 | -0.38 (-0.69%) | 1,347,608 |