Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | CNY | 27.11 | 27.19 | 24.7 | 25.36 | 25.36 | -1.67 (-6.18%) | 31,726,798 |
23 Jul 2018 | CNY | 26 | 27.04 | 25.89 | 27.03 | 27.03 | +1.13 (+4.36%) | 22,040,661 |
20 Jul 2018 | CNY | 25.97 | 26.05 | 25.35 | 25.9 | 25.9 | -0.01 (-0.04%) | 9,944,315 |
19 Jul 2018 | CNY | 25.87 | 26.1 | 25.52 | 25.91 | 25.91 | +0.38 (+1.49%) | 12,541,824 |
18 Jul 2018 | CNY | 26.27 | 26.45 | 25.48 | 25.53 | 25.53 | -0.77 (-2.93%) | 16,545,930 |
17 Jul 2018 | CNY | 26.1 | 26.34 | 25.65 | 26.3 | 26.3 | +0.3 (+1.15%) | 18,827,511 |
16 Jul 2018 | CNY | 26.66 | 26.83 | 25.81 | 26 | 26 | -0.5 (-1.89%) | 18,782,365 |
13 Jul 2018 | CNY | 26 | 26.88 | 25.89 | 26.5 | 26.5 | +0.4 (+1.53%) | 20,268,276 |
12 Jul 2018 | CNY | 24.9 | 26.66 | 24.7 | 26.1 | 26.1 | +1.23 (+4.95%) | 23,193,530 |
11 Jul 2018 | CNY | 24.02 | 24.95 | 23.9 | 24.87 | 24.87 | +0.16 (+0.65%) | 11,692,747 |
10 Jul 2018 | CNY | 24.55 | 24.99 | 24.16 | 24.71 | 24.71 | +0.35 (+1.44%) | 12,260,022 |
9 Jul 2018 | CNY | 23.51 | 24.45 | 23.3 | 24.36 | 24.36 | +1.38 (+6.01%) | 18,743,071 |
6 Jul 2018 | CNY | 22.94 | 23.35 | 22.65 | 22.98 | 22.98 | +0.23 (+1.01%) | 12,384,616 |
5 Jul 2018 | CNY | 23.6 | 23.76 | 22.75 | 22.75 | 22.75 | -0.78 (-3.31%) | 8,307,221 |
4 Jul 2018 | CNY | 23.83 | 23.97 | 23.51 | 23.53 | 23.53 | -0.36 (-1.51%) | 5,650,195 |
3 Jul 2018 | CNY | 23.5 | 23.97 | 23.25 | 23.89 | 23.89 | +0.61 (+2.62%) | 12,080,829 |
2 Jul 2018 | CNY | 23.49 | 23.77 | 23.2 | 23.28 | 23.28 | -0.22 (-0.94%) | 7,967,597 |
29 Jun 2018 | CNY | 23.26 | 23.66 | 23.09 | 23.5 | 23.5 | +0.44 (+1.91%) | 7,915,336 |
28 Jun 2018 | CNY | 22.44 | 23.42 | 22.35 | 23.06 | 23.06 | +0.61 (+2.72%) | 7,563,425 |
27 Jun 2018 | CNY | 22.55 | 22.7 | 22.4 | 22.45 | 22.45 | +0.29 (+1.31%) | 5,550,485 |
26 Jun 2018 | CNY | 21.92 | 22.42 | 21.58 | 22.16 | 22.16 | +0.05 (+0.23%) | 8,452,417 |
25 Jun 2018 | CNY | 22.83 | 23 | 22.04 | 22.11 | 22.11 | -0.38 (-1.69%) | 5,585,899 |
22 Jun 2018 | CNY | 22.5 | 22.78 | 22.2 | 22.49 | 22.49 | -0.01 (-0.04%) | 6,288,906 |
21 Jun 2018 | CNY | 23 | 23.13 | 22.5 | 22.5 | 22.5 | -0.38 (-1.66%) | 7,115,749 |
20 Jun 2018 | CNY | 22.69 | 23.2 | 22.4 | 22.88 | 22.88 | +0.36 (+1.60%) | 7,699,500 |
19 Jun 2018 | CNY | 23.22 | 23.8 | 22.52 | 22.52 | 22.52 | -1.19 (-5.02%) | 12,100,706 |
15 Jun 2018 | CNY | 24.1 | 24.29 | 23.7 | 23.71 | 23.71 | -0.39 (-1.62%) | 4,880,127 |
14 Jun 2018 | CNY | 24.46 | 24.48 | 23.9 | 24.1 | 24.1 | -0.32 (-1.31%) | 5,905,115 |
13 Jun 2018 | CNY | 24.18 | 24.65 | 23.88 | 24.42 | 24.42 | 0.0 (0.0%) | 9,217,298 |
12 Jun 2018 | CNY | 24.69 | 25.16 | 24.17 | 24.42 | 24.42 | -0.18 (-0.73%) | 10,065,582 |