Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2018 | CNY | 52.38 | 53.9 | 51.8 | 51.97 | 34.6467 | -0.05 (-0.10%) | 3,221,018 |
24 Jul 2018 | CNY | 52.3 | 52.9 | 51.47 | 52.02 | 34.68 | +0.07 (+0.13%) | 3,372,494 |
23 Jul 2018 | CNY | 50.37 | 53.5 | 49.7 | 51.95 | 34.6333 | +2.71 (+5.50%) | 4,979,000 |
20 Jul 2018 | CNY | 47.77 | 49.76 | 47.73 | 49.24 | 32.8267 | +1.49 (+3.12%) | 2,707,782 |
19 Jul 2018 | CNY | 48.6 | 49.14 | 47.31 | 47.75 | 31.8333 | -1.51 (-3.07%) | 2,882,293 |
18 Jul 2018 | CNY | 51.88 | 52.6 | 49.2 | 49.26 | 32.84 | -2.54 (-4.90%) | 3,912,800 |
17 Jul 2018 | CNY | 51.7 | 52.37 | 50.51 | 51.8 | 34.5333 | -0.18 (-0.35%) | 2,412,396 |
16 Jul 2018 | CNY | 49.1 | 52 | 49.1 | 51.98 | 34.6533 | +2.88 (+5.87%) | 4,370,173 |
13 Jul 2018 | CNY | 49 | 49.65 | 48.7 | 49.1 | 32.7333 | +0.3 (+0.61%) | 2,281,998 |
12 Jul 2018 | CNY | 46.62 | 49.76 | 46.62 | 48.8 | 32.5333 | +1.95 (+4.16%) | 3,416,000 |
11 Jul 2018 | CNY | 47.01 | 47.43 | 45.61 | 46.85 | 31.2333 | -1.16 (-2.42%) | 2,332,164 |
10 Jul 2018 | CNY | 49.04 | 49.04 | 47.32 | 48.01 | 32.0067 | -0.97 (-1.98%) | 2,491,605 |
9 Jul 2018 | CNY | 48.17 | 49.16 | 48.17 | 48.98 | 32.6533 | +0.68 (+1.41%) | 2,479,140 |
6 Jul 2018 | CNY | 48 | 49.75 | 47.9 | 48.3 | 32.2 | +0.8 (+1.68%) | 3,489,599 |
5 Jul 2018 | CNY | 47.8 | 48.98 | 46.82 | 47.5 | 31.6667 | -0.89 (-1.84%) | 2,459,856 |
4 Jul 2018 | CNY | 48.25 | 49.7 | 47.6 | 48.39 | 32.26 | -0.54 (-1.10%) | 3,999,347 |
3 Jul 2018 | CNY | 45.88 | 49.99 | 45.35 | 48.93 | 32.62 | +3.37 (+7.40%) | 4,597,494 |
2 Jul 2018 | CNY | 46.1 | 46.47 | 44.9 | 45.56 | 30.3733 | -0.92 (-1.98%) | 2,649,726 |
29 Jun 2018 | CNY | 43.7 | 46.65 | 43.7 | 46.48 | 30.9867 | +2.85 (+6.53%) | 3,253,600 |
28 Jun 2018 | CNY | 43.61 | 45.25 | 43.61 | 43.63 | 29.0867 | -0.52 (-1.18%) | 1,515,800 |
27 Jun 2018 | CNY | 44.01 | 44.88 | 43.64 | 44.15 | 29.4333 | +0.45 (+1.03%) | 1,986,612 |
26 Jun 2018 | CNY | 41.01 | 44.3 | 41 | 43.7 | 29.1333 | +1.5 (+3.55%) | 2,199,111 |
25 Jun 2018 | CNY | 42.9 | 43.18 | 42.1 | 42.2 | 28.1333 | -0.05 (-0.12%) | 1,201,691 |
22 Jun 2018 | CNY | 41.33 | 42.8 | 41 | 42.25 | 28.1667 | +0.11 (+0.26%) | 1,571,269 |
21 Jun 2018 | CNY | 44.48 | 44.75 | 42.1 | 42.14 | 28.0933 | -2.27 (-5.11%) | 2,514,091 |
20 Jun 2018 | CNY | 43.4 | 45 | 42.52 | 44.41 | 29.6067 | +0.82 (+1.88%) | 2,393,095 |
19 Jun 2018 | CNY | 45.2 | 47.29 | 42.03 | 43.59 | 29.06 | -2.26 (-4.93%) | 3,157,895 |
15 Jun 2018 | CNY | 45.77 | 46.28 | 44.6 | 45.85 | 30.5667 | +0.08 (+0.17%) | 1,708,800 |
14 Jun 2018 | CNY | 45.5 | 46.29 | 44.8 | 45.77 | 30.5133 | +0.21 (+0.46%) | 1,527,931 |
13 Jun 2018 | CNY | 45.3 | 46.6 | 44.8 | 45.56 | 30.3733 | +0.3 (+0.66%) | 1,959,200 |