Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 35.86 | 39.3 | 35.86 | 38.42 | 38.42 | +2.51 (+6.99%) | 2,863,552 |
22 Jul 2019 | CNY | 37.34 | 37.34 | 35.77 | 35.91 | 35.91 | -1.49 (-3.98%) | 1,626,655 |
19 Jul 2019 | CNY | 37.98 | 37.98 | 36.8 | 37.4 | 37.4 | -0.32 (-0.85%) | 1,255,553 |
18 Jul 2019 | CNY | 37.02 | 38.3 | 36.69 | 37.72 | 37.72 | +0.34 (+0.91%) | 1,479,325 |
17 Jul 2019 | CNY | 37.17 | 37.96 | 36.56 | 37.38 | 37.38 | +0.42 (+1.14%) | 1,328,452 |
16 Jul 2019 | CNY | 37.96 | 38.42 | 36.5 | 36.96 | 36.96 | -0.85 (-2.25%) | 2,128,328 |
15 Jul 2019 | CNY | 36.79 | 38.26 | 35.58 | 37.81 | 37.81 | +0.48 (+1.29%) | 1,801,489 |
12 Jul 2019 | CNY | 37.17 | 38.2 | 36.98 | 37.33 | 37.33 | +0.31 (+0.84%) | 1,844,218 |
11 Jul 2019 | CNY | 36.4 | 38.53 | 36.12 | 37.02 | 37.02 | +0.69 (+1.90%) | 2,767,410 |
10 Jul 2019 | CNY | 36.05 | 36.5 | 35.66 | 36.33 | 36.33 | +0.56 (+1.57%) | 1,132,901 |
9 Jul 2019 | CNY | 35.25 | 36.33 | 34.82 | 35.77 | 35.77 | +0.63 (+1.79%) | 1,612,633 |
8 Jul 2019 | CNY | 35.4 | 35.47 | 34.28 | 35.14 | 35.14 | -0.01 (-0.03%) | 1,208,274 |
5 Jul 2019 | CNY | 34.7 | 35.56 | 34.21 | 35.15 | 35.15 | +0.64 (+1.85%) | 1,507,100 |
4 Jul 2019 | CNY | 34.3 | 34.77 | 33.64 | 34.51 | 34.51 | +0.56 (+1.65%) | 1,299,356 |
3 Jul 2019 | CNY | 34.49 | 34.54 | 33.75 | 33.95 | 33.95 | -0.21 (-0.61%) | 953,485 |
2 Jul 2019 | CNY | 34.23 | 34.5 | 34.01 | 34.16 | 34.16 | -0.05 (-0.15%) | 764,247 |
1 Jul 2019 | CNY | 33.5 | 34.6 | 33.16 | 34.21 | 34.21 | +1.33 (+4.05%) | 1,295,277 |
28 Jun 2019 | CNY | 33.41 | 33.61 | 32.06 | 32.88 | 32.88 | -0.59 (-1.76%) | 717,124 |
27 Jun 2019 | CNY | 32.79 | 33.7 | 32.54 | 33.47 | 33.47 | +0.83 (+2.54%) | 901,369 |
26 Jun 2019 | CNY | 33.1 | 33.1 | 32.62 | 32.64 | 32.64 | -0.46 (-1.39%) | 496,500 |
25 Jun 2019 | CNY | 32.7 | 33.26 | 32.33 | 33.1 | 33.1 | +0.33 (+1.01%) | 1,961,700 |
24 Jun 2019 | CNY | 31.87 | 32.94 | 31.65 | 32.77 | 32.77 | +0.92 (+2.89%) | 1,173,129 |
21 Jun 2019 | CNY | 31.64 | 32.1 | 31.64 | 31.85 | 31.85 | +0.21 (+0.66%) | 772,621 |
20 Jun 2019 | CNY | 31.11 | 31.88 | 30.82 | 31.64 | 31.64 | +0.53 (+1.70%) | 1,027,881 |
19 Jun 2019 | CNY | 31.17 | 31.64 | 30.98 | 31.11 | 31.11 | +0.26 (+0.84%) | 741,442 |
18 Jun 2019 | CNY | 30.41 | 31.11 | 30.38 | 30.85 | 30.85 | +0.01 (+0.03%) | 523,800 |
17 Jun 2019 | CNY | 30.85 | 31.19 | 30.55 | 30.84 | 30.84 | +0.22 (+0.72%) | 468,903 |
14 Jun 2019 | CNY | 31.88 | 32.2 | 30.61 | 30.62 | 30.62 | -1.23 (-3.86%) | 930,681 |
13 Jun 2019 | CNY | 31.98 | 32.8 | 31.6 | 31.85 | 31.85 | -0.61 (-1.88%) | 1,553,932 |
12 Jun 2019 | CNY | 30.55 | 33.52 | 30.02 | 32.46 | 32.46 | +1.93 (+6.32%) | 1,860,734 |