Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | CNY | 22.35 | 22.84 | 22.25 | 22.4 | 22.4 | -0.02 (-0.09%) | 4,185,200 |
23 Jul 2018 | CNY | 22.81 | 22.99 | 22.12 | 22.42 | 22.42 | -0.55 (-2.39%) | 4,149,992 |
20 Jul 2018 | CNY | 23.03 | 23.27 | 22.51 | 22.97 | 22.97 | -0.25 (-1.08%) | 4,435,900 |
19 Jul 2018 | CNY | 22.88 | 23.24 | 22.31 | 23.22 | 23.22 | +0.33 (+1.44%) | 5,154,528 |
18 Jul 2018 | CNY | 22.32 | 23.88 | 22.32 | 22.89 | 22.89 | +0.47 (+2.10%) | 7,026,174 |
17 Jul 2018 | CNY | 21.52 | 22.5 | 21.52 | 22.42 | 22.42 | +0.36 (+1.63%) | 5,249,367 |
16 Jul 2018 | CNY | 21.83 | 22.98 | 21.51 | 22.06 | 22.06 | +0.86 (+4.06%) | 6,980,000 |
13 Jul 2018 | CNY | 21.25 | 21.69 | 21.02 | 21.2 | 21.2 | -0.24 (-1.12%) | 3,372,696 |
12 Jul 2018 | CNY | 20.93 | 21.79 | 20.65 | 21.44 | 21.44 | +0.53 (+2.53%) | 4,449,259 |
11 Jul 2018 | CNY | 21.24 | 21.24 | 20.3 | 20.91 | 20.91 | -0.85 (-3.91%) | 4,197,646 |
10 Jul 2018 | CNY | 20.99 | 22.22 | 20.99 | 21.76 | 21.76 | +0.55 (+2.59%) | 5,696,339 |
9 Jul 2018 | CNY | 21.65 | 22.43 | 20.89 | 21.21 | 21.21 | +0.81 (+3.97%) | 5,479,784 |
6 Jul 2018 | CNY | 20.29 | 21.2 | 19.63 | 20.4 | 20.4 | +0.4 (+2%) | 4,390,971 |
5 Jul 2018 | CNY | 20.2 | 20.95 | 19.93 | 20 | 20 | -0.41 (-2.01%) | 2,703,921 |
4 Jul 2018 | CNY | 21.12 | 21.2 | 19.99 | 20.41 | 20.41 | -0.9 (-4.22%) | 4,416,520 |
3 Jul 2018 | CNY | 20.6 | 21.53 | 20.27 | 21.31 | 21.31 | +0.72 (+3.50%) | 4,771,129 |
2 Jul 2018 | CNY | 20.86 | 21.05 | 20.27 | 20.59 | 20.59 | -0.44 (-2.09%) | 3,801,482 |
29 Jun 2018 | CNY | 19.81 | 21.27 | 19.81 | 21.03 | 21.03 | +1.19 (+6.00%) | 4,979,072 |
28 Jun 2018 | CNY | 20.31 | 20.8 | 19.8 | 19.84 | 19.84 | -0.56 (-2.75%) | 3,034,329 |
27 Jun 2018 | CNY | 20.76 | 20.89 | 20.31 | 20.4 | 20.4 | -0.33 (-1.59%) | 3,700,336 |
26 Jun 2018 | CNY | 19.2 | 20.8 | 19.15 | 20.73 | 20.73 | +0.99 (+5.02%) | 4,886,743 |
25 Jun 2018 | CNY | 19.93 | 20.47 | 19.64 | 19.74 | 19.74 | +0.02 (+0.10%) | 3,710,983 |
22 Jun 2018 | CNY | 18.9 | 20.17 | 18.77 | 19.72 | 19.72 | +0.43 (+2.23%) | 4,374,800 |
21 Jun 2018 | CNY | 20.55 | 20.79 | 18.97 | 19.29 | 19.29 | -1.37 (-6.63%) | 5,057,900 |
20 Jun 2018 | CNY | 19.26 | 21.18 | 19.25 | 20.66 | 20.66 | +0.2 (+0.98%) | 5,441,891 |
19 Jun 2018 | CNY | 22.05 | 22.1 | 20.46 | 20.46 | 20.46 | -2.27 (-9.99%) | 4,733,779 |
15 Jun 2018 | CNY | 24.06 | 24.68 | 22.48 | 22.73 | 22.73 | -1.54 (-6.35%) | 6,060,441 |
14 Jun 2018 | CNY | 24.47 | 25.06 | 24.05 | 24.27 | 24.27 | -0.87 (-3.46%) | 6,033,449 |
13 Jun 2018 | CNY | 27.1 | 27.6 | 25.1 | 25.14 | 25.14 | -2.75 (-9.86%) | 11,501,730 |
12 Jun 2018 | CNY | 27 | 28.35 | 26.01 | 27.89 | 27.89 | -0.84 (-2.92%) | 15,817,173 |