Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2019 | CNY | 18.18 | 18.35 | 17.76 | 17.78 | 17.78 | -0.28 (-1.55%) | 2,038,430 |
6 Aug 2019 | CNY | 17.12 | 18.64 | 16.95 | 18.06 | 18.06 | +0.68 (+3.91%) | 3,148,395 |
5 Aug 2019 | CNY | 17.32 | 17.67 | 17.3 | 17.38 | 17.38 | -0.2 (-1.14%) | 1,379,650 |
2 Aug 2019 | CNY | 17.8 | 17.8 | 17 | 17.58 | 17.58 | -0.5 (-2.77%) | 2,179,110 |
1 Aug 2019 | CNY | 17.92 | 18.17 | 17.82 | 18.08 | 18.08 | +0.03 (+0.17%) | 1,798,480 |
31 Jul 2019 | CNY | 18.1 | 18.3 | 17.94 | 18.05 | 18.05 | -0.06 (-0.33%) | 1,752,425 |
30 Jul 2019 | CNY | 18.29 | 18.41 | 17.9 | 18.11 | 18.11 | -0.08 (-0.44%) | 2,196,400 |
29 Jul 2019 | CNY | 18.15 | 18.42 | 18.13 | 18.19 | 18.19 | 0.0 (0.0%) | 1,725,355 |
26 Jul 2019 | CNY | 18.22 | 18.52 | 18.19 | 18.19 | 18.19 | -0.21 (-1.14%) | 1,813,350 |
25 Jul 2019 | CNY | 18.26 | 18.59 | 18.11 | 18.4 | 18.4 | 0.0 (0.0%) | 2,620,309 |
24 Jul 2019 | CNY | 18.62 | 18.98 | 18.2 | 18.4 | 18.4 | -0.22 (-1.18%) | 5,283,992 |
23 Jul 2019 | CNY | 16.93 | 18.62 | 16.9 | 18.62 | 18.62 | +1.69 (+9.98%) | 5,576,266 |
22 Jul 2019 | CNY | 17.17 | 17.27 | 16.76 | 16.93 | 16.93 | -0.34 (-1.97%) | 856,619 |
19 Jul 2019 | CNY | 16.94 | 17.41 | 16.94 | 17.27 | 17.27 | -0.11 (-0.63%) | 1,216,647 |
18 Jul 2019 | CNY | 17.17 | 17.48 | 16.82 | 17.38 | 17.38 | +0.21 (+1.22%) | 1,246,255 |
17 Jul 2019 | CNY | 17.31 | 17.38 | 17.09 | 17.17 | 17.17 | -0.14 (-0.81%) | 1,047,175 |
16 Jul 2019 | CNY | 17.33 | 17.49 | 17.1 | 17.31 | 17.31 | -0.02 (-0.12%) | 760,100 |
15 Jul 2019 | CNY | 17.36 | 17.5 | 16.86 | 17.33 | 17.33 | -0.03 (-0.17%) | 878,740 |
12 Jul 2019 | CNY | 17.75 | 17.75 | 17.2 | 17.36 | 17.36 | +0.21 (+1.22%) | 1,250,470 |
11 Jul 2019 | CNY | 17.45 | 17.56 | 17.08 | 17.15 | 17.15 | -0.3 (-1.72%) | 699,840 |
10 Jul 2019 | CNY | 17.16 | 17.54 | 16.93 | 17.45 | 17.45 | +0.37 (+2.17%) | 1,308,210 |
9 Jul 2019 | CNY | 16.75 | 17.25 | 16.71 | 17.08 | 17.08 | +0.26 (+1.55%) | 888,475 |
8 Jul 2019 | CNY | 17.69 | 17.8 | 16.62 | 16.82 | 16.82 | -0.87 (-4.92%) | 1,971,390 |
5 Jul 2019 | CNY | 17.58 | 17.78 | 17.52 | 17.69 | 17.69 | +0.11 (+0.63%) | 852,515 |
4 Jul 2019 | CNY | 17.74 | 17.79 | 17.56 | 17.58 | 17.58 | -0.03 (-0.17%) | 1,017,230 |
3 Jul 2019 | CNY | 17.75 | 17.77 | 17.53 | 17.61 | 17.61 | -0.19 (-1.07%) | 2,014,120 |
2 Jul 2019 | CNY | 18.23 | 18.35 | 17.77 | 17.8 | 17.8 | -0.27 (-1.49%) | 2,634,476 |
1 Jul 2019 | CNY | 18.12 | 18.33 | 17.91 | 18.07 | 18.07 | +0.49 (+2.79%) | 4,549,558 |
28 Jun 2019 | CNY | 18.01 | 18.09 | 17.5 | 17.58 | 17.58 | -0.4 (-2.22%) | 2,440,575 |
27 Jun 2019 | CNY | 17.88 | 18.31 | 17.71 | 17.98 | 17.98 | +0.19 (+1.07%) | 3,817,570 |