Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | CNY | 20.75 | 21.18 | 20.2 | 20.79 | 20.79 | -0.41 (-1.93%) | 7,077,467 |
23 Jul 2018 | CNY | 20.8 | 22.41 | 20.03 | 21.2 | 21.2 | +0.72 (+3.52%) | 11,106,267 |
20 Jul 2018 | CNY | 18.83 | 20.48 | 18.51 | 20.48 | 20.48 | +1.86 (+9.99%) | 5,285,608 |
19 Jul 2018 | CNY | 18.81 | 19.14 | 18.46 | 18.62 | 18.62 | -0.26 (-1.38%) | 1,382,600 |
18 Jul 2018 | CNY | 19.13 | 19.34 | 18.88 | 18.88 | 18.88 | -0.31 (-1.62%) | 1,591,600 |
17 Jul 2018 | CNY | 19.38 | 19.4 | 18.93 | 19.19 | 19.19 | -0.26 (-1.34%) | 1,702,700 |
16 Jul 2018 | CNY | 19.23 | 19.5 | 19.05 | 19.45 | 19.45 | +0.15 (+0.78%) | 1,966,808 |
13 Jul 2018 | CNY | 19.03 | 19.38 | 19 | 19.3 | 19.3 | +0.2 (+1.05%) | 3,263,100 |
12 Jul 2018 | CNY | 18.44 | 19.19 | 18.44 | 19.1 | 19.1 | +0.6 (+3.24%) | 2,935,923 |
11 Jul 2018 | CNY | 19.19 | 19.19 | 18 | 18.5 | 18.5 | -0.87 (-4.49%) | 2,937,323 |
10 Jul 2018 | CNY | 19.19 | 19.38 | 18.9 | 19.37 | 19.37 | +0.31 (+1.63%) | 2,575,823 |
9 Jul 2018 | CNY | 18.58 | 19.11 | 18.47 | 19.06 | 19.06 | +0.59 (+3.19%) | 2,339,323 |
6 Jul 2018 | CNY | 18.27 | 18.75 | 17.36 | 18.47 | 18.47 | +0.25 (+1.37%) | 3,052,000 |
5 Jul 2018 | CNY | 18.6 | 19.18 | 18.2 | 18.22 | 18.22 | -0.28 (-1.51%) | 2,553,100 |
4 Jul 2018 | CNY | 19.55 | 19.69 | 18.27 | 18.5 | 18.5 | -1.19 (-6.04%) | 2,639,200 |
3 Jul 2018 | CNY | 19.49 | 19.82 | 18.8 | 19.69 | 19.69 | +0.43 (+2.23%) | 3,193,100 |
2 Jul 2018 | CNY | 19.21 | 20.36 | 18.95 | 19.26 | 19.26 | -0.06 (-0.31%) | 4,525,500 |
29 Jun 2018 | CNY | 18.75 | 19.48 | 18.63 | 19.32 | 19.32 | +0.57 (+3.04%) | 3,320,008 |
28 Jun 2018 | CNY | 18.73 | 19.16 | 18.7 | 18.75 | 18.75 | -0.15 (-0.79%) | 2,336,300 |
27 Jun 2018 | CNY | 19.1 | 19.29 | 18.7 | 18.9 | 18.9 | +0.07 (+0.37%) | 2,936,800 |
26 Jun 2018 | CNY | 18.09 | 18.95 | 17.88 | 18.83 | 18.83 | +0.39 (+2.11%) | 2,849,900 |
25 Jun 2018 | CNY | 18.37 | 18.95 | 18.25 | 18.44 | 18.44 | +0.31 (+1.71%) | 3,111,840 |
22 Jun 2018 | CNY | 17.78 | 18.42 | 17.21 | 18.13 | 18.13 | +0.22 (+1.23%) | 2,585,008 |
21 Jun 2018 | CNY | 19.5 | 19.86 | 17.79 | 17.91 | 17.91 | -1.84 (-9.32%) | 4,037,108 |
20 Jun 2018 | CNY | 19 | 20.33 | 18.7 | 19.75 | 19.75 | +0.49 (+2.54%) | 3,776,516 |
19 Jun 2018 | CNY | 20.68 | 20.68 | 19.26 | 19.26 | 19.26 | -2.14 (-10.00%) | 3,359,208 |
15 Jun 2018 | CNY | 23.56 | 23.62 | 21.32 | 21.4 | 21.4 | -2.23 (-9.44%) | 4,625,416 |
14 Jun 2018 | CNY | 23.09 | 23.78 | 22.8 | 23.63 | 23.63 | +0.13 (+0.55%) | 3,965,816 |
13 Jun 2018 | CNY | 23.2 | 23.95 | 22.85 | 23.5 | 23.5 | +0.41 (+1.78%) | 5,539,136 |
12 Jun 2018 | CNY | 23.33 | 23.65 | 22.21 | 23.09 | 23.09 | -0.27 (-1.16%) | 4,478,000 |