Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | CNY | 25.48 | 27.4 | 24.54 | 27.12 | 27.12 | +0.92 (+3.51%) | 1,630,273 |
4 Dec 2018 | CNY | 26.58 | 26.58 | 25.82 | 26.2 | 26.2 | +0.07 (+0.27%) | 508,357 |
3 Dec 2018 | CNY | 25.9 | 26.42 | 25.65 | 26.13 | 26.13 | +0.82 (+3.24%) | 762,786 |
30 Nov 2018 | CNY | 24.76 | 25.33 | 24.2 | 25.31 | 25.31 | +0.96 (+3.94%) | 684,050 |
29 Nov 2018 | CNY | 25.87 | 25.9 | 24.2 | 24.35 | 24.35 | -1.52 (-5.88%) | 857,310 |
28 Nov 2018 | CNY | 26 | 26 | 25.31 | 25.87 | 25.87 | +0.1 (+0.39%) | 471,000 |
27 Nov 2018 | CNY | 25.88 | 25.88 | 25.28 | 25.77 | 25.77 | +0.8 (+3.20%) | 545,618 |
26 Nov 2018 | CNY | 25.01 | 25.9 | 24.7 | 24.97 | 24.97 | -0.73 (-2.84%) | 873,107 |
23 Nov 2018 | CNY | 26.85 | 26.85 | 25.1 | 25.7 | 25.7 | -0.62 (-2.36%) | 727,700 |
22 Nov 2018 | CNY | 26.5 | 26.94 | 26.32 | 26.32 | 26.32 | -0.1 (-0.38%) | 515,100 |
21 Nov 2018 | CNY | 26.03 | 26.5 | 25.82 | 26.42 | 26.42 | +0.53 (+2.05%) | 702,100 |
20 Nov 2018 | CNY | 26.54 | 27.11 | 25.82 | 25.89 | 25.89 | -1.11 (-4.11%) | 1,009,000 |
19 Nov 2018 | CNY | 26.96 | 27.2 | 26.48 | 27 | 27 | -0.21 (-0.77%) | 646,830 |
16 Nov 2018 | CNY | 26.64 | 27.54 | 26.43 | 27.21 | 27.21 | +0.73 (+2.76%) | 1,752,323 |
15 Nov 2018 | CNY | 25.15 | 26.88 | 25.04 | 26.48 | 26.48 | +1.69 (+6.82%) | 1,517,334 |
14 Nov 2018 | CNY | 25.49 | 25.49 | 24.68 | 24.79 | 24.79 | -0.49 (-1.94%) | 1,011,781 |
13 Nov 2018 | CNY | 23.87 | 25.48 | 23.6 | 25.28 | 25.28 | +1.28 (+5.33%) | 1,847,037 |
12 Nov 2018 | CNY | 22.62 | 24.16 | 22.62 | 24 | 24 | +0.72 (+3.09%) | 774,600 |
9 Nov 2018 | CNY | 23.46 | 23.55 | 23.13 | 23.28 | 23.28 | +0.07 (+0.30%) | 461,000 |
8 Nov 2018 | CNY | 23.77 | 23.87 | 23.1 | 23.21 | 23.21 | -0.26 (-1.11%) | 540,128 |
7 Nov 2018 | CNY | 23.4 | 23.87 | 23.33 | 23.47 | 23.47 | +0.02 (+0.09%) | 563,342 |
6 Nov 2018 | CNY | 23.4 | 23.8 | 22.99 | 23.45 | 23.45 | -0.35 (-1.47%) | 638,194 |
5 Nov 2018 | CNY | 23.69 | 23.85 | 23.18 | 23.8 | 23.8 | +0.17 (+0.72%) | 1,040,825 |
2 Nov 2018 | CNY | 23.17 | 24.03 | 22.8 | 23.63 | 23.63 | +0.94 (+4.14%) | 1,063,670 |
1 Nov 2018 | CNY | 22.96 | 23.5 | 22.56 | 22.69 | 22.69 | +0.17 (+0.75%) | 923,221 |
31 Oct 2018 | CNY | 22.1 | 22.85 | 22.1 | 22.52 | 22.52 | +0.23 (+1.03%) | 571,525 |
30 Oct 2018 | CNY | 21.96 | 22.55 | 21.7 | 22.29 | 22.29 | +0.38 (+1.73%) | 589,476 |
29 Oct 2018 | CNY | 22.01 | 22.49 | 21.63 | 21.91 | 21.91 | -0.18 (-0.81%) | 412,600 |
26 Oct 2018 | CNY | 22.08 | 22.48 | 21.67 | 22.09 | 22.09 | +0.12 (+0.55%) | 473,521 |
25 Oct 2018 | CNY | 21.75 | 22.34 | 21.55 | 21.97 | 21.97 | -0.67 (-2.96%) | 511,500 |