Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | CNY | 18.75 | 19.56 | 18.68 | 19.15 | 19.15 | +0.18 (+0.95%) | 7,702,608 |
23 Oct 2018 | CNY | 19.85 | 19.87 | 18.91 | 18.97 | 18.97 | -0.65 (-3.31%) | 8,201,291 |
22 Oct 2018 | CNY | 19.72 | 20.1 | 19.38 | 19.62 | 19.62 | +0.62 (+3.26%) | 16,462,792 |
19 Oct 2018 | CNY | 17.81 | 19.17 | 17.81 | 19 | 19 | +1.14 (+6.38%) | 12,547,329 |
18 Oct 2018 | CNY | 17.35 | 18.08 | 17.25 | 17.86 | 17.86 | +0.36 (+2.06%) | 12,596,096 |
17 Oct 2018 | CNY | 17.9 | 18.18 | 16.67 | 17.5 | 17.5 | -0.29 (-1.63%) | 11,623,488 |
16 Oct 2018 | CNY | 18.48 | 18.66 | 17.51 | 17.79 | 17.79 | -0.89 (-4.76%) | 12,074,770 |
15 Oct 2018 | CNY | 19 | 19.23 | 18.48 | 18.68 | 18.68 | -0.16 (-0.85%) | 8,458,570 |
12 Oct 2018 | CNY | 18.65 | 19.17 | 17.7 | 18.84 | 18.84 | +0.25 (+1.34%) | 13,551,125 |
11 Oct 2018 | CNY | 18.5 | 19.18 | 18.28 | 18.59 | 18.59 | -0.59 (-3.08%) | 10,388,333 |
10 Oct 2018 | CNY | 19.09 | 19.34 | 18.84 | 19.18 | 19.18 | +0.36 (+1.91%) | 8,956,758 |
9 Oct 2018 | CNY | 19.9 | 20.07 | 18.81 | 18.82 | 18.82 | -1.03 (-5.19%) | 16,648,308 |
8 Oct 2018 | CNY | 20.59 | 20.7 | 19.7 | 19.85 | 19.85 | -0.94 (-4.52%) | 11,120,785 |
28 Sep 2018 | CNY | 20.89 | 21.09 | 20.09 | 20.79 | 20.79 | +0.08 (+0.39%) | 12,188,582 |
27 Sep 2018 | CNY | 21.4 | 21.5 | 20.1 | 20.71 | 20.71 | -0.67 (-3.13%) | 17,059,438 |
26 Sep 2018 | CNY | 21.02 | 21.65 | 20.96 | 21.38 | 21.38 | +0.42 (+2.00%) | 13,906,015 |
25 Sep 2018 | CNY | 21.67 | 21.73 | 20.6 | 20.96 | 20.96 | -0.76 (-3.50%) | 11,794,743 |
21 Sep 2018 | CNY | 21.45 | 21.96 | 21.17 | 21.72 | 21.72 | +0.4 (+1.88%) | 8,847,370 |
20 Sep 2018 | CNY | 21.2 | 21.52 | 21.2 | 21.32 | 21.32 | +0.06 (+0.28%) | 3,991,757 |
19 Sep 2018 | CNY | 20.72 | 21.63 | 20.61 | 21.26 | 21.26 | +0.51 (+2.46%) | 12,468,360 |
18 Sep 2018 | CNY | 20.24 | 21.12 | 20 | 20.75 | 20.75 | +0.61 (+3.03%) | 12,080,265 |
17 Sep 2018 | CNY | 20.08 | 20.28 | 19.72 | 20.14 | 20.14 | +0.22 (+1.10%) | 9,239,826 |
14 Sep 2018 | CNY | 21.09 | 21.09 | 18.9 | 19.92 | 19.92 | -1.06 (-5.05%) | 24,440,863 |
13 Sep 2018 | CNY | 20.76 | 21.14 | 20.7 | 20.98 | 20.98 | +0.33 (+1.60%) | 8,323,127 |
12 Sep 2018 | CNY | 20.94 | 21.18 | 20.45 | 20.65 | 20.65 | -0.29 (-1.38%) | 6,884,514 |
11 Sep 2018 | CNY | 21.19 | 21.19 | 20.62 | 20.94 | 20.94 | -0.03 (-0.14%) | 10,194,021 |
10 Sep 2018 | CNY | 21.32 | 21.56 | 20.9 | 20.97 | 20.97 | -0.23 (-1.08%) | 9,760,452 |
7 Sep 2018 | CNY | 22.08 | 22.5 | 21.11 | 21.2 | 21.2 | -0.66 (-3.02%) | 18,408,014 |
6 Sep 2018 | CNY | 23 | 23.05 | 20.96 | 21.86 | 21.86 | -1.36 (-5.86%) | 35,596,683 |
5 Sep 2018 | CNY | 24.46 | 24.46 | 23.15 | 23.22 | 23.22 | -1.42 (-5.76%) | 18,178,244 |