Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | CNY | 53.08 | 53.49 | 51.48 | 53.01 | 53.01 | -0.07 (-0.13%) | 2,869,673 |
23 Jul 2018 | CNY | 54.05 | 55 | 51.88 | 53.08 | 53.08 | -3.46 (-6.12%) | 5,230,382 |
20 Jul 2018 | CNY | 56.5 | 56.98 | 55.3 | 56.54 | 56.54 | -0.07 (-0.12%) | 1,130,000 |
19 Jul 2018 | CNY | 57.15 | 59.18 | 55.65 | 56.61 | 56.61 | -0.49 (-0.86%) | 3,060,102 |
18 Jul 2018 | CNY | 55.33 | 57.44 | 55.17 | 57.1 | 57.1 | +2.01 (+3.65%) | 3,310,929 |
17 Jul 2018 | CNY | 57.33 | 57.49 | 54.5 | 55.09 | 55.09 | -1.83 (-3.22%) | 3,012,608 |
16 Jul 2018 | CNY | 57.55 | 58.36 | 56.77 | 56.92 | 56.92 | -0.74 (-1.28%) | 2,705,293 |
13 Jul 2018 | CNY | 59.41 | 59.52 | 56.8 | 57.66 | 57.66 | -2.14 (-3.58%) | 2,849,673 |
12 Jul 2018 | CNY | 57.21 | 59.8 | 57 | 59.8 | 59.8 | +2.03 (+3.51%) | 3,199,374 |
11 Jul 2018 | CNY | 56.1 | 58.58 | 55.05 | 57.77 | 57.77 | +0.77 (+1.35%) | 2,315,165 |
10 Jul 2018 | CNY | 57 | 57.99 | 56.5 | 57 | 57 | +0.05 (+0.09%) | 1,631,344 |
9 Jul 2018 | CNY | 54.2 | 57.78 | 53.81 | 56.95 | 56.95 | +2.9 (+5.37%) | 2,276,833 |
6 Jul 2018 | CNY | 53.65 | 54.65 | 52 | 54.05 | 54.05 | +0.7 (+1.31%) | 2,805,110 |
5 Jul 2018 | CNY | 55.7 | 56.94 | 52.98 | 53.35 | 53.35 | -3.01 (-5.34%) | 2,146,386 |
4 Jul 2018 | CNY | 57.27 | 57.8 | 55.31 | 56.36 | 56.36 | -1.35 (-2.34%) | 1,841,213 |
3 Jul 2018 | CNY | 56.9 | 57.72 | 55.7 | 57.71 | 57.71 | +1.44 (+2.56%) | 2,296,528 |
2 Jul 2018 | CNY | 56.56 | 58.1 | 55.49 | 56.27 | 56.27 | +0.6 (+1.08%) | 2,922,669 |
29 Jun 2018 | CNY | 52.41 | 55.94 | 52.31 | 55.67 | 55.67 | +3.45 (+6.61%) | 2,388,299 |
28 Jun 2018 | CNY | 54.01 | 54.88 | 52.02 | 52.22 | 52.22 | -2.58 (-4.71%) | 2,788,473 |
27 Jun 2018 | CNY | 58.56 | 58.64 | 53.03 | 54.8 | 54.8 | -3.5 (-6.00%) | 3,970,210 |
26 Jun 2018 | CNY | 59.9 | 60.5 | 57.85 | 58.3 | 58.3 | -2.2 (-3.64%) | 2,703,690 |
25 Jun 2018 | CNY | 62.9 | 62.9 | 59.86 | 60.5 | 60.5 | -1.3 (-2.10%) | 1,226,904 |
22 Jun 2018 | CNY | 59.8 | 61.99 | 59.01 | 61.8 | 61.8 | +1.91 (+3.19%) | 1,466,540 |
21 Jun 2018 | CNY | 59.72 | 62.5 | 59.58 | 59.89 | 59.89 | +0.48 (+0.81%) | 2,617,749 |
20 Jun 2018 | CNY | 58.3 | 60.02 | 57.9 | 59.41 | 59.41 | +1.46 (+2.52%) | 2,067,830 |
19 Jun 2018 | CNY | 62.2 | 63.78 | 57.68 | 57.95 | 57.95 | -4.75 (-7.58%) | 2,699,802 |
15 Jun 2018 | CNY | 62.2 | 63.34 | 62.02 | 62.7 | 62.7 | -0.01 (-0.02%) | 1,797,414 |
14 Jun 2018 | CNY | 62.18 | 63.15 | 61.93 | 62.71 | 62.71 | +0.46 (+0.74%) | 2,764,372 |
13 Jun 2018 | CNY | 62.47 | 63 | 61.81 | 62.25 | 62.25 | -0.52 (-0.83%) | 1,349,275 |
12 Jun 2018 | CNY | 63.5 | 63.8 | 61.22 | 62.77 | 62.77 | -2.93 (-4.46%) | 5,015,094 |