Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | CNY | 49.25 | 49.44 | 47.95 | 48.52 | 48.52 | -0.83 (-1.68%) | 1,220,959 |
3 Sep 2018 | CNY | 50 | 50 | 48.11 | 49.35 | 49.35 | -0.62 (-1.24%) | 1,508,218 |
31 Aug 2018 | CNY | 50 | 50.85 | 49.21 | 49.97 | 49.97 | -0.6 (-1.19%) | 936,493 |
30 Aug 2018 | CNY | 50.72 | 51.47 | 50.11 | 50.57 | 50.57 | -0.03 (-0.06%) | 682,016 |
29 Aug 2018 | CNY | 50.55 | 50.9 | 49.33 | 50.6 | 50.6 | -0.01 (-0.02%) | 792,325 |
28 Aug 2018 | CNY | 50.8 | 51.15 | 50.13 | 50.61 | 50.61 | -1.25 (-2.41%) | 951,089 |
27 Aug 2018 | CNY | 47.91 | 51.86 | 47.78 | 51.86 | 51.86 | +3.72 (+7.73%) | 1,242,474 |
24 Aug 2018 | CNY | 48.02 | 48.57 | 47.74 | 48.14 | 48.14 | +0.12 (+0.25%) | 358,570 |
23 Aug 2018 | CNY | 48 | 49.18 | 47.83 | 48.02 | 48.02 | -0.35 (-0.72%) | 678,850 |
22 Aug 2018 | CNY | 48.24 | 48.73 | 47.25 | 48.37 | 48.37 | -0.23 (-0.47%) | 632,300 |
21 Aug 2018 | CNY | 48.2 | 49.21 | 47.53 | 48.6 | 48.6 | +0.26 (+0.54%) | 797,666 |
20 Aug 2018 | CNY | 48 | 48.47 | 46.43 | 48.34 | 48.34 | +0.33 (+0.69%) | 1,607,332 |
17 Aug 2018 | CNY | 49.5 | 49.77 | 48.01 | 48.01 | 48.01 | -1.03 (-2.10%) | 801,446 |
16 Aug 2018 | CNY | 49.63 | 50 | 48.85 | 49.04 | 49.04 | -1.06 (-2.12%) | 861,592 |
15 Aug 2018 | CNY | 50.84 | 50.84 | 49.14 | 50.1 | 50.1 | +0.19 (+0.38%) | 953,653 |
14 Aug 2018 | CNY | 50.78 | 51.64 | 49.51 | 49.91 | 49.91 | -1.47 (-2.86%) | 1,659,511 |
13 Aug 2018 | CNY | 51.4 | 51.68 | 50.09 | 51.38 | 51.38 | -0.04 (-0.08%) | 929,556 |
10 Aug 2018 | CNY | 49.95 | 51.82 | 49.9 | 51.42 | 51.42 | +1.62 (+3.25%) | 922,688 |
9 Aug 2018 | CNY | 48.45 | 50.63 | 48.31 | 49.8 | 49.8 | +1.12 (+2.30%) | 1,573,323 |
8 Aug 2018 | CNY | 50 | 50.17 | 48.68 | 48.68 | 48.68 | -1.51 (-3.01%) | 1,019,754 |
7 Aug 2018 | CNY | 49.61 | 51.09 | 48.25 | 50.19 | 50.19 | +0.04 (+0.08%) | 1,937,442 |
6 Aug 2018 | CNY | 51 | 53.5 | 50 | 50.15 | 50.15 | -1.1 (-2.15%) | 1,959,067 |
3 Aug 2018 | CNY | 51.39 | 51.95 | 50.65 | 51.25 | 51.25 | -0.45 (-0.87%) | 1,170,381 |
2 Aug 2018 | CNY | 51.8 | 52.33 | 50.22 | 51.7 | 51.7 | -0.22 (-0.42%) | 1,615,442 |
1 Aug 2018 | CNY | 54 | 54 | 51.7 | 51.92 | 51.92 | -2.18 (-4.03%) | 1,476,758 |
31 Jul 2018 | CNY | 53.8 | 55.52 | 52.91 | 54.1 | 54.1 | -0.34 (-0.62%) | 1,923,515 |
30 Jul 2018 | CNY | 52.1 | 55.39 | 52.09 | 54.44 | 54.44 | +2.34 (+4.49%) | 2,818,465 |
27 Jul 2018 | CNY | 52.7 | 52.7 | 51.7 | 52.1 | 52.1 | -0.66 (-1.25%) | 896,954 |
26 Jul 2018 | CNY | 53.94 | 54.17 | 52.38 | 52.76 | 52.76 | -1.44 (-2.66%) | 1,342,252 |
25 Jul 2018 | CNY | 52.55 | 54.29 | 52.19 | 54.2 | 54.2 | +1.86 (+3.55%) | 2,019,623 |