Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2018 | CNY | 27.28 | 28.2 | 27.1 | 27.68 | 27.68 | +0.58 (+2.14%) | 830,850 |
21 Aug 2018 | CNY | 27.1 | 27.79 | 27.01 | 27.1 | 27.1 | +0.09 (+0.33%) | 708,880 |
20 Aug 2018 | CNY | 26.9 | 27.88 | 26.55 | 27.01 | 27.01 | -0.24 (-0.88%) | 972,485 |
17 Aug 2018 | CNY | 28 | 28.48 | 27 | 27.25 | 27.25 | -0.79 (-2.82%) | 725,450 |
16 Aug 2018 | CNY | 26.9 | 28.53 | 26.6 | 28.04 | 28.04 | +0.28 (+1.01%) | 1,217,274 |
15 Aug 2018 | CNY | 29.28 | 29.28 | 27.73 | 27.76 | 27.76 | -1.49 (-5.09%) | 1,450,702 |
14 Aug 2018 | CNY | 28 | 29.25 | 27.7 | 29.25 | 29.25 | +1.06 (+3.76%) | 1,731,580 |
13 Aug 2018 | CNY | 27.89 | 28.37 | 27.5 | 28.19 | 28.19 | +0.09 (+0.32%) | 1,087,997 |
10 Aug 2018 | CNY | 26.6 | 28.38 | 26.6 | 28.1 | 28.1 | +0.95 (+3.50%) | 1,740,450 |
9 Aug 2018 | CNY | 26.72 | 27.61 | 26.29 | 27.15 | 27.15 | +0.45 (+1.69%) | 1,191,964 |
8 Aug 2018 | CNY | 27.3 | 27.3 | 26.02 | 26.7 | 26.7 | -0.77 (-2.80%) | 653,500 |
7 Aug 2018 | CNY | 27.12 | 27.65 | 25.25 | 27.47 | 27.47 | +0.35 (+1.29%) | 1,562,689 |
6 Aug 2018 | CNY | 26.6 | 27.99 | 26.45 | 27.12 | 27.12 | +0.13 (+0.48%) | 1,965,596 |
3 Aug 2018 | CNY | 25.92 | 27.25 | 25.92 | 26.99 | 26.99 | +0.51 (+1.93%) | 1,466,413 |
2 Aug 2018 | CNY | 26.63 | 26.8 | 25.31 | 26.48 | 26.48 | -0.42 (-1.56%) | 1,394,405 |
1 Aug 2018 | CNY | 27.77 | 28 | 25.02 | 26.9 | 26.9 | -0.9 (-3.24%) | 2,870,750 |
31 Jul 2018 | CNY | 26.49 | 28 | 26.35 | 27.8 | 27.8 | +1.45 (+5.50%) | 1,976,923 |
30 Jul 2018 | CNY | 27.17 | 28 | 26.05 | 26.35 | 26.35 | -0.86 (-3.16%) | 1,432,850 |
27 Jul 2018 | CNY | 27.86 | 27.86 | 27.08 | 27.21 | 27.21 | -0.74 (-2.65%) | 1,292,544 |
26 Jul 2018 | CNY | 28.61 | 28.95 | 27.71 | 27.95 | 27.95 | -0.89 (-3.09%) | 1,676,443 |
25 Jul 2018 | CNY | 27.9 | 28.85 | 27.83 | 28.84 | 28.84 | +1.09 (+3.93%) | 2,151,934 |
24 Jul 2018 | CNY | 27.57 | 28.18 | 27.25 | 27.75 | 27.75 | +0.11 (+0.40%) | 1,240,075 |
23 Jul 2018 | CNY | 27.8 | 27.95 | 27 | 27.64 | 27.64 | -0.16 (-0.58%) | 1,385,353 |
20 Jul 2018 | CNY | 27.92 | 28.32 | 27.4 | 27.8 | 27.8 | -0.04 (-0.14%) | 1,964,502 |
19 Jul 2018 | CNY | 26.66 | 27.98 | 26.28 | 27.84 | 27.84 | +1.18 (+4.43%) | 2,740,047 |
18 Jul 2018 | CNY | 26.8 | 27.28 | 26.42 | 26.66 | 26.66 | -0.19 (-0.71%) | 1,558,100 |
17 Jul 2018 | CNY | 27 | 27 | 25.81 | 26.85 | 26.85 | -0.4 (-1.47%) | 1,918,893 |
16 Jul 2018 | CNY | 27.17 | 27.68 | 26.7 | 27.25 | 27.25 | +0.07 (+0.26%) | 1,879,006 |
13 Jul 2018 | CNY | 26.55 | 27.55 | 26.2 | 27.18 | 27.18 | +0.4 (+1.49%) | 2,993,769 |
12 Jul 2018 | CNY | 25.22 | 26.93 | 25.22 | 26.78 | 26.78 | +1.37 (+5.39%) | 2,909,676 |