Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2018 | CNY | 21.38 | 21.5 | 20.9 | 21.48 | 21.48 | +0.15 (+0.70%) | 1,509,061 |
6 Aug 2018 | CNY | 21.45 | 21.45 | 20.83 | 21.33 | 21.33 | -0.19 (-0.88%) | 1,227,752 |
3 Aug 2018 | CNY | 21.65 | 21.76 | 21.16 | 21.52 | 21.52 | -0.14 (-0.65%) | 852,200 |
2 Aug 2018 | CNY | 22.49 | 22.74 | 21.01 | 21.66 | 21.66 | -0.9 (-3.99%) | 1,487,706 |
1 Aug 2018 | CNY | 22.67 | 22.97 | 22.32 | 22.56 | 22.56 | -0.12 (-0.53%) | 1,186,300 |
31 Jul 2018 | CNY | 22.75 | 22.89 | 22.33 | 22.68 | 22.68 | -0.07 (-0.31%) | 887,200 |
30 Jul 2018 | CNY | 23.29 | 23.56 | 22.52 | 22.75 | 22.75 | -0.55 (-2.36%) | 1,542,950 |
27 Jul 2018 | CNY | 23.12 | 23.79 | 23.1 | 23.3 | 23.3 | +0.03 (+0.13%) | 1,073,704 |
26 Jul 2018 | CNY | 23.55 | 23.63 | 23.1 | 23.27 | 23.27 | -0.32 (-1.36%) | 1,095,200 |
25 Jul 2018 | CNY | 23.68 | 24.15 | 23.46 | 23.59 | 23.59 | -0.03 (-0.13%) | 1,845,350 |
24 Jul 2018 | CNY | 23.34 | 23.72 | 23.15 | 23.62 | 23.62 | +0.27 (+1.16%) | 1,681,800 |
23 Jul 2018 | CNY | 22.98 | 23.4 | 22.88 | 23.35 | 23.35 | +0.17 (+0.73%) | 1,492,715 |
20 Jul 2018 | CNY | 23.18 | 23.59 | 22.9 | 23.18 | 23.18 | -0.31 (-1.32%) | 1,986,850 |
19 Jul 2018 | CNY | 23.66 | 24.43 | 23.24 | 23.49 | 23.49 | +0.01 (+0.04%) | 3,877,850 |
18 Jul 2018 | CNY | 23.3 | 23.6 | 22.98 | 23.48 | 23.48 | +0.3 (+1.29%) | 2,530,144 |
17 Jul 2018 | CNY | 23.06 | 23.29 | 22.81 | 23.18 | 23.18 | +0.07 (+0.30%) | 1,971,400 |
16 Jul 2018 | CNY | 22.83 | 23.39 | 22.68 | 23.11 | 23.11 | +0.26 (+1.14%) | 2,401,711 |
13 Jul 2018 | CNY | 22.57 | 22.87 | 22.4 | 22.85 | 22.85 | +0.16 (+0.71%) | 1,919,800 |
12 Jul 2018 | CNY | 22.31 | 22.87 | 22.31 | 22.69 | 22.69 | +0.66 (+3.00%) | 2,916,850 |
11 Jul 2018 | CNY | 22.2 | 22.68 | 21.8 | 22.03 | 22.03 | -0.52 (-2.31%) | 1,861,000 |
10 Jul 2018 | CNY | 22.3 | 22.96 | 22.21 | 22.55 | 22.55 | +0.32 (+1.44%) | 2,169,462 |
9 Jul 2018 | CNY | 22.15 | 22.4 | 21.93 | 22.23 | 22.23 | -0.25 (-1.11%) | 1,984,250 |
6 Jul 2018 | CNY | 24.13 | 24.2 | 21.6 | 22.48 | 22.48 | -1.52 (-6.33%) | 5,208,785 |
5 Jul 2018 | CNY | 24.45 | 25.24 | 23.91 | 24 | 24 | -0.94 (-3.77%) | 2,458,412 |
4 Jul 2018 | CNY | 24.71 | 25.9 | 24.7 | 24.94 | 24.94 | +0.34 (+1.38%) | 4,396,266 |
3 Jul 2018 | CNY | 24.26 | 24.6 | 24.02 | 24.6 | 24.6 | +0.41 (+1.69%) | 2,634,300 |
2 Jul 2018 | CNY | 24.49 | 24.69 | 24.12 | 24.19 | 24.19 | -0.32 (-1.31%) | 1,775,400 |
29 Jun 2018 | CNY | 23.98 | 24.64 | 23.81 | 24.51 | 24.51 | +0.42 (+1.74%) | 3,172,902 |
28 Jun 2018 | CNY | 24.19 | 24.45 | 23.84 | 24.09 | 24.09 | -0.1 (-0.41%) | 1,775,150 |
27 Jun 2018 | CNY | 24.25 | 24.6 | 24.1 | 24.19 | 24.19 | -0.24 (-0.98%) | 1,759,150 |