Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | CNY | 28.45 | 28.49 | 27.81 | 28.21 | 28.21 | +0.25 (+0.89%) | 645,577 |
23 Jul 2018 | CNY | 27.66 | 28.23 | 27.66 | 27.96 | 27.96 | -0.11 (-0.39%) | 417,800 |
20 Jul 2018 | CNY | 27.06 | 28.38 | 27.06 | 28.07 | 28.07 | +0.79 (+2.90%) | 622,100 |
19 Jul 2018 | CNY | 28.04 | 28.45 | 27.27 | 27.28 | 27.28 | -0.85 (-3.02%) | 636,389 |
18 Jul 2018 | CNY | 27.51 | 28.88 | 27.51 | 28.13 | 28.13 | +0.33 (+1.19%) | 1,016,100 |
17 Jul 2018 | CNY | 27.5 | 27.95 | 27.5 | 27.8 | 27.8 | +0.05 (+0.18%) | 445,789 |
16 Jul 2018 | CNY | 27.65 | 27.96 | 27.06 | 27.75 | 27.75 | +0.24 (+0.87%) | 519,789 |
13 Jul 2018 | CNY | 27.91 | 27.91 | 27.44 | 27.51 | 27.51 | -0.32 (-1.15%) | 609,200 |
12 Jul 2018 | CNY | 26.8 | 27.98 | 26.8 | 27.83 | 27.83 | +1.13 (+4.23%) | 1,055,962 |
11 Jul 2018 | CNY | 27.22 | 27.22 | 26.2 | 26.7 | 26.7 | -0.67 (-2.45%) | 567,558 |
10 Jul 2018 | CNY | 26.98 | 27.46 | 26.48 | 27.37 | 27.37 | +0.51 (+1.90%) | 565,290 |
9 Jul 2018 | CNY | 26.33 | 26.96 | 26.13 | 26.86 | 26.86 | +0.77 (+2.95%) | 476,362 |
6 Jul 2018 | CNY | 25.66 | 26.82 | 25.66 | 26.09 | 26.09 | +0.48 (+1.87%) | 583,622 |
5 Jul 2018 | CNY | 26 | 26.87 | 25.61 | 25.61 | 25.61 | -1.09 (-4.08%) | 590,000 |
4 Jul 2018 | CNY | 27.74 | 27.74 | 26.7 | 26.7 | 26.7 | -1.48 (-5.25%) | 1,059,681 |
3 Jul 2018 | CNY | 27.11 | 28.46 | 26.73 | 28.18 | 28.18 | -1.4 (-4.73%) | 1,978,014 |
2 Jul 2018 | CNY | 29.52 | 30.7 | 29.1 | 29.58 | 29.58 | -0.17 (-0.57%) | 731,113 |
29 Jun 2018 | CNY | 28.73 | 29.99 | 28.41 | 29.75 | 29.75 | +1.02 (+3.55%) | 848,814 |
28 Jun 2018 | CNY | 28.9 | 29.27 | 28.51 | 28.73 | 28.73 | +0.15 (+0.52%) | 458,000 |
27 Jun 2018 | CNY | 28.96 | 29.15 | 28.42 | 28.58 | 28.58 | -0.22 (-0.76%) | 446,800 |
26 Jun 2018 | CNY | 27.5 | 28.99 | 27.21 | 28.8 | 28.8 | +0.78 (+2.78%) | 578,525 |
25 Jun 2018 | CNY | 27.98 | 29.28 | 27.98 | 28.02 | 28.02 | +0.18 (+0.65%) | 526,089 |
22 Jun 2018 | CNY | 26.75 | 28.36 | 26.51 | 27.84 | 27.84 | +0.64 (+2.35%) | 525,355 |
21 Jun 2018 | CNY | 28.8 | 28.9 | 27.1 | 27.2 | 27.2 | -1.3 (-4.56%) | 608,788 |
20 Jun 2018 | CNY | 27.71 | 28.78 | 27.71 | 28.5 | 28.5 | +0.6 (+2.15%) | 692,800 |
19 Jun 2018 | CNY | 30.2 | 30.2 | 27.45 | 27.9 | 27.9 | -2.6 (-8.52%) | 946,057 |
15 Jun 2018 | CNY | 31.54 | 31.95 | 30.1 | 30.5 | 30.5 | -0.85 (-2.71%) | 607,200 |
14 Jun 2018 | CNY | 30.87 | 31.9 | 30.72 | 31.35 | 31.35 | +0.23 (+0.74%) | 507,800 |
13 Jun 2018 | CNY | 31.8 | 32.29 | 31.01 | 31.12 | 31.12 | -0.74 (-2.32%) | 826,465 |
12 Jun 2018 | CNY | 30.78 | 32 | 29.5 | 31.86 | 31.86 | +1.3 (+4.25%) | 1,142,549 |