Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2018 | CNY | 21.15 | 21.64 | 21.15 | 21.46 | 21.46 | +0.26 (+1.23%) | 1,573,767 |
8 Oct 2018 | CNY | 22.06 | 22.2 | 21.13 | 21.2 | 21.2 | -1.31 (-5.82%) | 1,869,100 |
28 Sep 2018 | CNY | 22.31 | 22.6 | 22.14 | 22.51 | 22.51 | +0.37 (+1.67%) | 1,430,303 |
27 Sep 2018 | CNY | 23.35 | 23.38 | 22.04 | 22.14 | 22.14 | -1.21 (-5.18%) | 2,624,342 |
26 Sep 2018 | CNY | 23.39 | 23.49 | 23.2 | 23.35 | 23.35 | +0.1 (+0.43%) | 1,634,400 |
25 Sep 2018 | CNY | 23.54 | 23.57 | 23.01 | 23.25 | 23.25 | -0.45 (-1.90%) | 1,899,450 |
21 Sep 2018 | CNY | 23.5 | 23.88 | 23.21 | 23.7 | 23.7 | -0.11 (-0.46%) | 3,216,063 |
20 Sep 2018 | CNY | 22.93 | 25.23 | 22.93 | 23.81 | 23.81 | +0.87 (+3.79%) | 4,614,225 |
19 Sep 2018 | CNY | 22.36 | 23.28 | 22.36 | 22.94 | 22.94 | +0.2 (+0.88%) | 2,538,876 |
18 Sep 2018 | CNY | 22.44 | 22.8 | 22.21 | 22.74 | 22.74 | +0.34 (+1.52%) | 1,931,051 |
17 Sep 2018 | CNY | 23.5 | 23.5 | 22.01 | 22.4 | 22.4 | -1.59 (-6.63%) | 2,555,618 |
14 Sep 2018 | CNY | 24.9 | 25 | 23.93 | 23.99 | 23.99 | -0.87 (-3.50%) | 2,325,609 |
13 Sep 2018 | CNY | 24.9 | 25.24 | 24.51 | 24.86 | 24.86 | +0.39 (+1.59%) | 2,312,850 |
12 Sep 2018 | CNY | 24.53 | 24.57 | 24.1 | 24.47 | 24.47 | +0.2 (+0.82%) | 1,715,650 |
11 Sep 2018 | CNY | 24 | 24.48 | 23.91 | 24.27 | 24.27 | +0.27 (+1.13%) | 1,775,826 |
10 Sep 2018 | CNY | 24.9 | 25.42 | 23.89 | 24 | 24 | -1.14 (-4.53%) | 2,644,100 |
7 Sep 2018 | CNY | 25.79 | 26.07 | 24.71 | 25.14 | 25.14 | -0.55 (-2.14%) | 2,797,910 |
6 Sep 2018 | CNY | 25.43 | 26.1 | 25.37 | 25.69 | 25.69 | -0.11 (-0.43%) | 2,428,003 |
5 Sep 2018 | CNY | 26.48 | 26.48 | 25.8 | 25.8 | 25.8 | -0.77 (-2.90%) | 2,681,160 |
4 Sep 2018 | CNY | 26.08 | 26.97 | 25.7 | 26.57 | 26.57 | +0.44 (+1.68%) | 3,260,902 |
3 Sep 2018 | CNY | 25.96 | 26.29 | 25.3 | 26.13 | 26.13 | +0.5 (+1.95%) | 2,960,600 |
31 Aug 2018 | CNY | 25.88 | 26.45 | 25.59 | 25.63 | 25.63 | -0.87 (-3.28%) | 2,881,650 |
30 Aug 2018 | CNY | 27.75 | 28.09 | 26.3 | 26.5 | 26.5 | -1.44 (-5.15%) | 3,722,400 |
29 Aug 2018 | CNY | 28.2 | 28.2 | 27.6 | 27.94 | 27.94 | -0.24 (-0.85%) | 2,828,150 |
28 Aug 2018 | CNY | 28.07 | 28.38 | 27.62 | 28.18 | 28.18 | -0.3 (-1.05%) | 4,917,228 |
27 Aug 2018 | CNY | 27.91 | 28.68 | 27.28 | 28.48 | 28.48 | -0.26 (-0.90%) | 7,479,387 |
24 Aug 2018 | CNY | 27.65 | 29.37 | 27.45 | 28.74 | 28.74 | +1.29 (+4.70%) | 11,438,364 |
23 Aug 2018 | CNY | 25.28 | 27.45 | 25.23 | 27.45 | 27.45 | +2.5 (+10.02%) | 3,161,500 |
22 Aug 2018 | CNY | 25.8 | 26 | 24.89 | 24.95 | 24.95 | -0.84 (-3.26%) | 2,740,673 |
21 Aug 2018 | CNY | 25.32 | 25.99 | 25.2 | 25.79 | 25.79 | +0.6 (+2.38%) | 3,648,809 |