Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 54.28 | 55.88 | 53.62 | 55.35 | 55.35 | +1.09 (+2.01%) | 12,220,676 |
12 Jul 2019 | CNY | 53.3 | 54.78 | 53.2 | 54.26 | 54.26 | +1.01 (+1.90%) | 10,375,030 |
11 Jul 2019 | CNY | 53.92 | 54.15 | 52.89 | 53.25 | 53.25 | -0.65 (-1.21%) | 9,230,370 |
10 Jul 2019 | CNY | 54.6 | 54.6 | 53.51 | 53.9 | 53.9 | -0.99 (-1.80%) | 11,979,195 |
9 Jul 2019 | CNY | 52.19 | 55.05 | 52.07 | 54.89 | 54.89 | +2.57 (+4.91%) | 18,105,310 |
8 Jul 2019 | CNY | 53.27 | 53.29 | 51.26 | 52.32 | 52.32 | -0.94 (-1.76%) | 9,730,846 |
5 Jul 2019 | CNY | 53.24 | 53.77 | 52.18 | 53.26 | 53.26 | +0.02 (+0.04%) | 8,251,329 |
4 Jul 2019 | CNY | 53.42 | 54.11 | 52.82 | 53.24 | 53.24 | -0.16 (-0.30%) | 8,147,145 |
3 Jul 2019 | CNY | 53.49 | 54.2 | 53.18 | 53.4 | 53.4 | +0.22 (+0.41%) | 11,872,344 |
2 Jul 2019 | CNY | 51.91 | 54.4 | 51.55 | 53.18 | 53.18 | +1.27 (+2.45%) | 15,855,634 |
1 Jul 2019 | CNY | 51.6 | 52.13 | 51.08 | 51.91 | 51.91 | +1.19 (+2.35%) | 11,436,363 |
28 Jun 2019 | CNY | 50.55 | 50.83 | 50.23 | 50.72 | 50.72 | +0.18 (+0.36%) | 5,517,097 |
27 Jun 2019 | CNY | 50.2 | 50.86 | 50.06 | 50.54 | 50.54 | +0.51 (+1.02%) | 8,118,108 |
26 Jun 2019 | CNY | 49.56 | 50.6 | 49.41 | 50.03 | 50.03 | +0.13 (+0.26%) | 5,713,927 |
25 Jun 2019 | CNY | 50.5 | 50.68 | 49.7 | 49.9 | 49.9 | -0.86 (-1.69%) | 7,874,219 |
24 Jun 2019 | CNY | 50.55 | 50.88 | 50.21 | 50.76 | 50.76 | +0.21 (+0.42%) | 6,540,116 |
21 Jun 2019 | CNY | 50.2 | 50.68 | 50 | 50.55 | 50.55 | +0.26 (+0.52%) | 10,652,486 |
20 Jun 2019 | CNY | 49.6 | 50.49 | 49.08 | 50.29 | 50.29 | +0.69 (+1.39%) | 12,116,866 |
19 Jun 2019 | CNY | 50.12 | 50.35 | 49.46 | 49.6 | 49.6 | +0.4 (+0.81%) | 9,254,967 |
18 Jun 2019 | CNY | 49.11 | 49.6 | 48.97 | 49.2 | 49.2 | +0.1 (+0.20%) | 5,472,368 |
17 Jun 2019 | CNY | 49.49 | 49.93 | 49 | 49.1 | 49.1 | -0.25 (-0.51%) | 5,300,507 |
14 Jun 2019 | CNY | 50.3 | 50.49 | 49.3 | 49.35 | 49.35 | -0.87 (-1.73%) | 6,255,308 |
13 Jun 2019 | CNY | 50.7 | 50.7 | 49.89 | 50.22 | 50.22 | -0.53 (-1.04%) | 6,805,893 |
12 Jun 2019 | CNY | 51.56 | 51.56 | 50.56 | 50.75 | 50.75 | -0.8 (-1.55%) | 9,379,099 |
11 Jun 2019 | CNY | 50.57 | 51.69 | 50.15 | 51.55 | 51.55 | +0.65 (+1.28%) | 11,968,634 |
10 Jun 2019 | CNY | 51 | 51.91 | 50.66 | 50.9 | 50.9 | +1.53 (+3.10%) | 13,108,181 |
6 Jun 2019 | CNY | 49.69 | 50.12 | 49 | 49.37 | 49.37 | +0.47 (+0.96%) | 10,634,788 |
5 Jun 2019 | CNY | 48.98 | 49.35 | 48.6 | 48.9 | 48.9 | +0.39 (+0.80%) | 6,727,146 |
4 Jun 2019 | CNY | 48.44 | 48.6 | 47.7 | 48.51 | 48.51 | -0.28 (-0.57%) | 4,933,099 |
3 Jun 2019 | CNY | 48.71 | 49.16 | 48.04 | 48.79 | 48.79 | +0.54 (+1.12%) | 5,396,170 |