Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2019 | CNY | 29.99 | 30.14 | 29.8 | 29.95 | 29.95 | +0.09 (+0.30%) | 318,587 |
6 Aug 2019 | CNY | 30.08 | 30.25 | 29.41 | 29.86 | 29.86 | -1.01 (-3.27%) | 644,590 |
5 Aug 2019 | CNY | 31.1 | 31.26 | 30.78 | 30.87 | 30.87 | -0.11 (-0.36%) | 383,140 |
2 Aug 2019 | CNY | 31.6 | 31.6 | 30.75 | 30.98 | 30.98 | -0.89 (-2.79%) | 747,000 |
1 Aug 2019 | CNY | 31.81 | 31.96 | 31.53 | 31.87 | 31.87 | -0.09 (-0.28%) | 285,601 |
31 Jul 2019 | CNY | 32.31 | 32.31 | 31.91 | 31.96 | 31.96 | -0.16 (-0.50%) | 244,609 |
30 Jul 2019 | CNY | 31.89 | 32.26 | 31.89 | 32.12 | 32.12 | +0.23 (+0.72%) | 333,500 |
29 Jul 2019 | CNY | 31.89 | 32.07 | 31.8 | 31.89 | 31.89 | -0.01 (-0.03%) | 300,200 |
26 Jul 2019 | CNY | 32.18 | 32.18 | 31.85 | 31.9 | 31.9 | -0.18 (-0.56%) | 339,202 |
25 Jul 2019 | CNY | 32.18 | 32.4 | 31.93 | 32.08 | 32.08 | -0.1 (-0.31%) | 371,565 |
24 Jul 2019 | CNY | 31.9 | 32.43 | 31.9 | 32.18 | 32.18 | +0.09 (+0.28%) | 369,538 |
23 Jul 2019 | CNY | 31.87 | 32.1 | 31.3 | 32.09 | 32.09 | +0.53 (+1.68%) | 590,033 |
22 Jul 2019 | CNY | 32.85 | 33 | 31.52 | 31.56 | 31.56 | -1.26 (-3.84%) | 715,100 |
19 Jul 2019 | CNY | 32.99 | 33.25 | 32.77 | 32.82 | 32.82 | -0.07 (-0.21%) | 406,700 |
18 Jul 2019 | CNY | 33.45 | 33.59 | 32.8 | 32.89 | 32.89 | -0.71 (-2.11%) | 486,518 |
17 Jul 2019 | CNY | 33.81 | 33.9 | 33.45 | 33.6 | 33.6 | -0.17 (-0.50%) | 472,518 |
16 Jul 2019 | CNY | 33.44 | 33.94 | 33.28 | 33.77 | 33.77 | +0.3 (+0.90%) | 652,709 |
15 Jul 2019 | CNY | 33.47 | 33.59 | 32.8 | 33.47 | 33.47 | -0.01 (-0.03%) | 640,309 |
12 Jul 2019 | CNY | 33.11 | 33.7 | 32.98 | 33.48 | 33.48 | +0.38 (+1.15%) | 502,309 |
11 Jul 2019 | CNY | 32.8 | 33.24 | 32.8 | 33.1 | 33.1 | +0.29 (+0.88%) | 402,222 |
10 Jul 2019 | CNY | 33.18 | 33.19 | 32.6 | 32.81 | 32.81 | -0.2 (-0.61%) | 400,727 |
9 Jul 2019 | CNY | 33.13 | 33.59 | 32.8 | 33.01 | 33.01 | -0.3 (-0.90%) | 551,145 |
8 Jul 2019 | CNY | 34.66 | 34.66 | 33.31 | 33.31 | 33.31 | -1.47 (-4.23%) | 1,071,700 |
5 Jul 2019 | CNY | 34.26 | 34.78 | 33.93 | 34.78 | 34.78 | +0.8 (+2.35%) | 1,052,936 |
4 Jul 2019 | CNY | 34.31 | 34.5 | 33.9 | 33.98 | 33.98 | -0.27 (-0.79%) | 515,500 |
3 Jul 2019 | CNY | 34.41 | 34.6 | 34.06 | 34.25 | 34.25 | -0.42 (-1.21%) | 665,900 |
2 Jul 2019 | CNY | 34.18 | 34.69 | 34.11 | 34.67 | 34.67 | +0.37 (+1.08%) | 1,020,139 |
1 Jul 2019 | CNY | 33.88 | 34.36 | 33.72 | 34.3 | 34.3 | +0.82 (+2.45%) | 984,700 |
28 Jun 2019 | CNY | 34.05 | 34.05 | 33.12 | 33.48 | 33.48 | -0.57 (-1.67%) | 655,109 |
27 Jun 2019 | CNY | 33.91 | 34.48 | 33.91 | 34.05 | 34.05 | -0.04 (-0.12%) | 854,609 |