Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 23.34 | 23.34 | 22.22 | 22.92 | 22.92 | -0.84 (-3.54%) | 26,589,582 |
12 Jul 2019 | CNY | 23.62 | 23.9 | 23.59 | 23.76 | 23.76 | +0.16 (+0.68%) | 8,432,708 |
11 Jul 2019 | CNY | 23.62 | 23.95 | 23.43 | 23.6 | 23.6 | +0.14 (+0.60%) | 10,225,659 |
10 Jul 2019 | CNY | 23.87 | 23.88 | 23.32 | 23.46 | 23.46 | -0.43 (-1.80%) | 11,461,830 |
9 Jul 2019 | CNY | 23.55 | 23.97 | 23.54 | 23.89 | 23.89 | +0.31 (+1.31%) | 13,542,091 |
8 Jul 2019 | CNY | 24.46 | 24.46 | 23.5 | 23.58 | 23.58 | -1 (-4.07%) | 19,984,887 |
5 Jul 2019 | CNY | 24.75 | 24.93 | 24.55 | 24.58 | 24.58 | -0.02 (-0.08%) | 12,801,212 |
4 Jul 2019 | CNY | 24.71 | 25.03 | 24.5 | 24.6 | 24.6 | -0.11 (-0.45%) | 16,104,741 |
3 Jul 2019 | CNY | 25 | 25.08 | 24.62 | 24.71 | 24.71 | -0.57 (-2.25%) | 28,556,814 |
2 Jul 2019 | CNY | 24.46 | 25.5 | 24.22 | 25.28 | 25.28 | +0.91 (+3.73%) | 53,518,481 |
1 Jul 2019 | CNY | 23.9 | 24.43 | 23.65 | 24.37 | 24.37 | +0.94 (+4.01%) | 29,206,354 |
28 Jun 2019 | CNY | 23.81 | 23.81 | 23.3 | 23.43 | 23.43 | -0.38 (-1.60%) | 10,857,850 |
27 Jun 2019 | CNY | 23.78 | 24.06 | 23.74 | 23.81 | 23.81 | -0.01 (-0.04%) | 14,200,748 |
26 Jun 2019 | CNY | 23.46 | 24.18 | 23.28 | 23.82 | 23.82 | +0.33 (+1.40%) | 17,352,422 |
25 Jun 2019 | CNY | 23.99 | 24.03 | 23.27 | 23.49 | 23.49 | -0.5 (-2.08%) | 14,377,158 |
24 Jun 2019 | CNY | 23.99 | 24.17 | 23.77 | 23.99 | 23.99 | +0.08 (+0.33%) | 13,415,958 |
21 Jun 2019 | CNY | 23.6 | 24.08 | 23.6 | 23.91 | 23.91 | +0.32 (+1.36%) | 19,211,735 |
20 Jun 2019 | CNY | 23.23 | 23.73 | 23.1 | 23.59 | 23.59 | +0.37 (+1.59%) | 17,293,573 |
19 Jun 2019 | CNY | 23.52 | 23.78 | 23.19 | 23.22 | 23.22 | +0.18 (+0.78%) | 14,619,479 |
18 Jun 2019 | CNY | 23.4 | 23.41 | 22.97 | 23.04 | 23.04 | -0.55 (-2.33%) | 17,298,673 |
17 Jun 2019 | CNY | 23.66 | 23.96 | 23.5 | 23.59 | 23.59 | -0.11 (-0.46%) | 8,667,816 |
14 Jun 2019 | CNY | 24.45 | 24.64 | 23.62 | 23.7 | 23.7 | -0.67 (-2.75%) | 16,521,141 |
13 Jun 2019 | CNY | 24.2 | 24.52 | 23.94 | 24.37 | 24.37 | +0.1 (+0.41%) | 14,965,561 |
12 Jun 2019 | CNY | 24.36 | 24.89 | 24.17 | 24.27 | 24.27 | -0.12 (-0.49%) | 21,359,727 |
11 Jun 2019 | CNY | 23.59 | 24.48 | 23.5 | 24.39 | 24.39 | +0.7 (+2.95%) | 22,101,254 |
10 Jun 2019 | CNY | 23.34 | 23.82 | 23.23 | 23.69 | 23.69 | +0.64 (+2.78%) | 13,618,290 |
6 Jun 2019 | CNY | 23.62 | 23.8 | 22.91 | 23.05 | 23.05 | -0.55 (-2.33%) | 12,557,487 |
5 Jun 2019 | CNY | 23.85 | 24.06 | 23.55 | 23.6 | 23.6 | +0.08 (+0.34%) | 10,489,539 |
4 Jun 2019 | CNY | 24.04 | 24.2 | 23.4 | 23.52 | 23.52 | -0.51 (-2.12%) | 14,202,245 |
3 Jun 2019 | CNY | 24.25 | 24.59 | 23.94 | 24.03 | 24.03 | -0.45 (-1.84%) | 16,057,470 |