Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 45.11 | 48.05 | 44.62 | 47.52 | 47.52 | +2.9 (+6.50%) | 4,367,325 |
22 Jul 2019 | CNY | 46.4 | 46.4 | 44.35 | 44.62 | 44.62 | -1.91 (-4.10%) | 3,418,360 |
19 Jul 2019 | CNY | 46.55 | 46.89 | 45.65 | 46.53 | 46.53 | -0.02 (-0.04%) | 3,335,587 |
18 Jul 2019 | CNY | 46.18 | 47.13 | 45.5 | 46.55 | 46.55 | +0.35 (+0.76%) | 4,447,455 |
17 Jul 2019 | CNY | 44.45 | 47.15 | 44.21 | 46.2 | 46.2 | +1.81 (+4.08%) | 5,595,916 |
16 Jul 2019 | CNY | 44.45 | 45.38 | 43.8 | 44.39 | 44.39 | -0.09 (-0.20%) | 4,323,349 |
15 Jul 2019 | CNY | 40.3 | 44.98 | 40.18 | 44.48 | 44.48 | +3.24 (+7.86%) | 6,936,821 |
12 Jul 2019 | CNY | 42.7 | 42.97 | 40.65 | 41.24 | 41.24 | -1.62 (-3.78%) | 3,321,425 |
11 Jul 2019 | CNY | 42.4 | 43.55 | 41.51 | 42.86 | 42.86 | +0.83 (+1.97%) | 2,945,741 |
10 Jul 2019 | CNY | 41.96 | 42.61 | 41.5 | 42.03 | 42.03 | +0.65 (+1.57%) | 1,848,144 |
9 Jul 2019 | CNY | 41.47 | 42.18 | 41 | 41.38 | 41.38 | -0.42 (-1.00%) | 1,262,110 |
8 Jul 2019 | CNY | 42.43 | 42.72 | 40.85 | 41.8 | 41.8 | -0.48 (-1.14%) | 2,219,071 |
5 Jul 2019 | CNY | 42.81 | 43.15 | 41.95 | 42.28 | 42.28 | -0.17 (-0.40%) | 2,276,254 |
4 Jul 2019 | CNY | 43.8 | 43.8 | 41.8 | 42.45 | 42.45 | -0.83 (-1.92%) | 3,045,346 |
3 Jul 2019 | CNY | 43.48 | 44 | 42.92 | 43.28 | 43.28 | -0.22 (-0.51%) | 2,013,690 |
2 Jul 2019 | CNY | 42.79 | 43.88 | 42.56 | 43.5 | 43.5 | +0.58 (+1.35%) | 1,923,789 |
1 Jul 2019 | CNY | 41.99 | 43.03 | 41.7 | 42.92 | 42.92 | +1.42 (+3.42%) | 1,950,339 |
28 Jun 2019 | CNY | 41.6 | 41.8 | 41.06 | 41.5 | 41.5 | +0.02 (+0.05%) | 1,143,900 |
27 Jun 2019 | CNY | 41.26 | 41.76 | 41.05 | 41.48 | 41.48 | +0.22 (+0.53%) | 1,592,200 |
26 Jun 2019 | CNY | 40.33 | 41.73 | 40.12 | 41.26 | 41.26 | +0.56 (+1.38%) | 1,930,113 |
25 Jun 2019 | CNY | 40.92 | 41.35 | 39.91 | 40.7 | 40.7 | +0.06 (+0.15%) | 2,006,582 |
24 Jun 2019 | CNY | 39.9 | 41.11 | 39.82 | 40.64 | 40.64 | +0.68 (+1.70%) | 1,863,837 |
21 Jun 2019 | CNY | 40.19 | 40.77 | 39.62 | 39.96 | 39.96 | +0.06 (+0.15%) | 2,391,796 |
20 Jun 2019 | CNY | 38.85 | 40.08 | 38.3 | 39.9 | 39.9 | +1.4 (+3.64%) | 2,139,000 |
19 Jun 2019 | CNY | 38.3 | 39.67 | 38.23 | 38.5 | 38.5 | +0.97 (+2.58%) | 2,708,316 |
18 Jun 2019 | CNY | 36.5 | 37.57 | 35.93 | 37.53 | 37.53 | +1.23 (+3.39%) | 2,213,997 |
17 Jun 2019 | CNY | 36.1 | 36.84 | 35.9 | 36.3 | 36.3 | +0.39 (+1.09%) | 1,258,053 |
14 Jun 2019 | CNY | 36.86 | 37.47 | 35.88 | 35.91 | 35.91 | -0.99 (-2.68%) | 1,581,442 |
13 Jun 2019 | CNY | 37.22 | 37.22 | 36.5 | 36.9 | 36.9 | -0.28 (-0.75%) | 1,324,942 |
12 Jun 2019 | CNY | 37.48 | 37.67 | 36.9 | 37.18 | 37.18 | -0.32 (-0.85%) | 970,600 |