Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2019 | CNY | 49.9 | 50.19 | 48.64 | 48.85 | 48.85 | -1.61 (-3.19%) | 15,345,590 |
9 Jan 2019 | CNY | 51.8 | 53 | 48.5 | 50.46 | 50.46 | -2.42 (-4.58%) | 26,220,530 |
8 Jan 2019 | CNY | 52.3 | 53.64 | 52.05 | 52.88 | 52.88 | +1.49 (+2.90%) | 14,705,157 |
7 Jan 2019 | CNY | 50.85 | 51.88 | 50 | 51.39 | 51.39 | +0.74 (+1.46%) | 13,604,550 |
4 Jan 2019 | CNY | 47.8 | 51 | 47.51 | 50.65 | 50.65 | +2.59 (+5.39%) | 12,653,787 |
3 Jan 2019 | CNY | 49.26 | 49.87 | 47.98 | 48.06 | 48.06 | -1.11 (-2.26%) | 8,347,760 |
2 Jan 2019 | CNY | 51.02 | 51.39 | 48.98 | 49.17 | 49.17 | -1.83 (-3.59%) | 8,555,445 |
28 Dec 2018 | CNY | 50.86 | 51.4 | 50.11 | 51 | 51 | +0.16 (+0.31%) | 8,250,706 |
27 Dec 2018 | CNY | 52.11 | 52.45 | 50.76 | 50.84 | 50.84 | -0.16 (-0.31%) | 10,076,150 |
26 Dec 2018 | CNY | 52.24 | 52.68 | 51 | 51 | 51 | -1.22 (-2.34%) | 7,739,062 |
25 Dec 2018 | CNY | 52.6 | 52.99 | 50.88 | 52.22 | 52.22 | -0.99 (-1.86%) | 11,245,635 |
24 Dec 2018 | CNY | 52.73 | 53.44 | 52.08 | 53.21 | 53.21 | +0.23 (+0.43%) | 8,160,071 |
21 Dec 2018 | CNY | 53.61 | 54.19 | 51.92 | 52.98 | 52.98 | -0.89 (-1.65%) | 10,320,890 |
20 Dec 2018 | CNY | 53.51 | 54.34 | 52.83 | 53.87 | 53.87 | +0.37 (+0.69%) | 10,432,225 |
19 Dec 2018 | CNY | 55.21 | 55.95 | 53.38 | 53.5 | 53.5 | -1.54 (-2.80%) | 11,336,310 |
18 Dec 2018 | CNY | 54.05 | 56.1 | 53.98 | 55.04 | 55.04 | +0.15 (+0.27%) | 9,136,520 |
17 Dec 2018 | CNY | 56.67 | 57 | 54 | 54.89 | 54.89 | -3.51 (-6.01%) | 14,295,598 |
14 Dec 2018 | CNY | 58.4 | 58.4 | 58.4 | 58.4 | 58.4 | 0.0 (0.0%) | 0 |
13 Dec 2018 | CNY | 58.25 | 58.56 | 57.12 | 58.4 | 58.4 | +0.15 (+0.26%) | 10,106,504 |
12 Dec 2018 | CNY | 57.39 | 58.48 | 56.96 | 58.25 | 58.25 | +2.09 (+3.72%) | 13,120,408 |
11 Dec 2018 | CNY | 55.72 | 57.34 | 55.7 | 56.16 | 56.16 | +0.77 (+1.39%) | 11,147,780 |
10 Dec 2018 | CNY | 56.02 | 56.55 | 55.05 | 55.39 | 55.39 | -1.5 (-2.64%) | 11,549,923 |
7 Dec 2018 | CNY | 55.9 | 57.9 | 55.55 | 56.89 | 56.89 | +1.54 (+2.78%) | 12,635,419 |
6 Dec 2018 | CNY | 57.51 | 57.8 | 54.88 | 55.35 | 55.35 | -2.58 (-4.45%) | 13,582,484 |
5 Dec 2018 | CNY | 55.65 | 58.15 | 55.14 | 57.93 | 57.93 | +1.61 (+2.86%) | 15,624,838 |
4 Dec 2018 | CNY | 55.4 | 56.84 | 55.11 | 56.32 | 56.32 | +0.24 (+0.43%) | 11,827,968 |
3 Dec 2018 | CNY | 58.35 | 58.92 | 55.58 | 56.08 | 56.08 | -0.92 (-1.61%) | 19,425,836 |
30 Nov 2018 | CNY | 57.43 | 58.4 | 56.42 | 57 | 57 | -0.65 (-1.13%) | 8,964,839 |
29 Nov 2018 | CNY | 57.85 | 59.1 | 57.1 | 57.65 | 57.65 | 0.0 (0.0%) | 10,492,041 |
28 Nov 2018 | CNY | 57.25 | 58.68 | 56.31 | 57.65 | 57.65 | +0.4 (+0.70%) | 12,095,946 |