Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2019 | CNY | 20.02 | 20.16 | 19.49 | 19.5 | 19.5 | -0.45 (-2.26%) | 2,853,100 |
15 Jul 2019 | CNY | 20.37 | 20.37 | 19.88 | 19.95 | 19.95 | -0.4 (-1.97%) | 1,747,200 |
12 Jul 2019 | CNY | 20.59 | 20.59 | 20 | 20.35 | 20.35 | -0.15 (-0.73%) | 1,633,440 |
11 Jul 2019 | CNY | 20.64 | 20.76 | 20.25 | 20.5 | 20.5 | +0.06 (+0.29%) | 1,208,480 |
10 Jul 2019 | CNY | 21.07 | 21.07 | 20.35 | 20.44 | 20.44 | -0.47 (-2.25%) | 1,473,156 |
9 Jul 2019 | CNY | 21.05 | 21.38 | 20.71 | 20.91 | 20.91 | -0.19 (-0.90%) | 1,343,821 |
8 Jul 2019 | CNY | 21.59 | 21.59 | 20.9 | 21.1 | 21.1 | -0.41 (-1.91%) | 1,074,815 |
5 Jul 2019 | CNY | 21.5 | 21.63 | 21.3 | 21.51 | 21.51 | +0.19 (+0.89%) | 918,212 |
4 Jul 2019 | CNY | 21.75 | 21.95 | 21.23 | 21.32 | 21.32 | -0.35 (-1.62%) | 1,320,886 |
3 Jul 2019 | CNY | 21.66 | 21.89 | 21.5 | 21.67 | 21.67 | -0.25 (-1.14%) | 1,593,460 |
2 Jul 2019 | CNY | 21.27 | 21.95 | 21.11 | 21.92 | 21.92 | +0.47 (+2.19%) | 2,761,001 |
1 Jul 2019 | CNY | 21.32 | 21.86 | 21.18 | 21.45 | 21.45 | +0.44 (+2.09%) | 1,970,310 |
28 Jun 2019 | CNY | 21.24 | 21.31 | 20.88 | 21.01 | 21.01 | -0.13 (-0.61%) | 875,376 |
27 Jun 2019 | CNY | 20.97 | 21.15 | 20.77 | 21.14 | 21.14 | +0.34 (+1.63%) | 1,188,119 |
26 Jun 2019 | CNY | 20.6 | 20.9 | 20.56 | 20.8 | 20.8 | +0.15 (+0.73%) | 825,715 |
25 Jun 2019 | CNY | 21.2 | 21.32 | 20.58 | 20.65 | 20.65 | -0.55 (-2.59%) | 1,288,399 |
24 Jun 2019 | CNY | 21.14 | 21.45 | 21.02 | 21.2 | 21.2 | +0.09 (+0.43%) | 1,475,719 |
21 Jun 2019 | CNY | 20.8 | 21.24 | 20.5 | 21.11 | 21.11 | +0.59 (+2.88%) | 2,687,439 |
20 Jun 2019 | CNY | 20.47 | 20.69 | 20.25 | 20.52 | 20.52 | +0.05 (+0.24%) | 1,732,214 |
19 Jun 2019 | CNY | 20.88 | 20.88 | 20.22 | 20.47 | 20.47 | -0.38 (-1.82%) | 2,123,700 |
18 Jun 2019 | CNY | 20.77 | 20.93 | 20.6 | 20.85 | 20.85 | +0.12 (+0.58%) | 529,993 |
17 Jun 2019 | CNY | 21.05 | 21.12 | 20.4 | 20.73 | 20.73 | -0.32 (-1.52%) | 2,080,140 |
14 Jun 2019 | CNY | 20.81 | 21.18 | 20.78 | 21.05 | 21.05 | +0.19 (+0.91%) | 1,134,845 |
13 Jun 2019 | CNY | 20.56 | 20.95 | 20.38 | 20.86 | 20.86 | +0.28 (+1.36%) | 1,268,111 |
12 Jun 2019 | CNY | 20.62 | 20.93 | 20.38 | 20.58 | 20.58 | -0.01 (-0.05%) | 1,847,294 |
11 Jun 2019 | CNY | 20.26 | 20.75 | 20.05 | 20.59 | 20.59 | +0.34 (+1.68%) | 2,195,229 |
10 Jun 2019 | CNY | 20.46 | 20.6 | 20.2 | 20.25 | 20.25 | -0.27 (-1.32%) | 1,488,076 |
6 Jun 2019 | CNY | 20.91 | 21.29 | 20.27 | 20.52 | 20.52 | -0.47 (-2.24%) | 3,796,100 |
5 Jun 2019 | CNY | 20.7 | 21.05 | 20.54 | 20.99 | 20.99 | +0.51 (+2.49%) | 1,782,789 |
4 Jun 2019 | CNY | 20.84 | 20.84 | 20.45 | 20.48 | 20.48 | -0.36 (-1.73%) | 1,866,411 |