Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | CNY | 22.97 | 23.4 | 22.7 | 23.14 | 23.14 | -0.66 (-2.77%) | 527,800 |
24 Oct 2018 | CNY | 23.81 | 24.14 | 23.68 | 23.8 | 23.8 | -0.03 (-0.13%) | 433,800 |
23 Oct 2018 | CNY | 24.44 | 24.75 | 23.7 | 23.83 | 23.83 | -0.6 (-2.46%) | 678,199 |
22 Oct 2018 | CNY | 23.52 | 24.86 | 23.52 | 24.43 | 24.43 | +0.99 (+4.22%) | 856,400 |
19 Oct 2018 | CNY | 22.44 | 23.55 | 22.1 | 23.44 | 23.44 | +0.47 (+2.05%) | 533,073 |
18 Oct 2018 | CNY | 23.88 | 23.88 | 22.76 | 22.97 | 22.97 | -0.93 (-3.89%) | 698,200 |
17 Oct 2018 | CNY | 24.1 | 24.5 | 23.41 | 23.9 | 23.9 | +0.12 (+0.50%) | 1,086,700 |
16 Oct 2018 | CNY | 24.32 | 24.67 | 23.7 | 23.78 | 23.78 | -0.47 (-1.94%) | 467,339 |
15 Oct 2018 | CNY | 24.2 | 24.8 | 24.2 | 24.25 | 24.25 | +0.05 (+0.21%) | 575,126 |
12 Oct 2018 | CNY | 24.75 | 24.95 | 22.76 | 24.2 | 24.2 | -0.55 (-2.22%) | 865,566 |
11 Oct 2018 | CNY | 26.18 | 26.5 | 24.75 | 24.75 | 24.75 | -2.75 (-10%) | 1,259,574 |
10 Oct 2018 | CNY | 27.3 | 27.6 | 27.16 | 27.5 | 27.5 | +0.05 (+0.18%) | 758,774 |
9 Oct 2018 | CNY | 27.55 | 27.7 | 26.68 | 27.45 | 27.45 | -0.06 (-0.22%) | 1,117,366 |
8 Oct 2018 | CNY | 27.9 | 28.15 | 27.26 | 27.51 | 27.51 | -1.45 (-5.01%) | 1,544,234 |
28 Sep 2018 | CNY | 27.57 | 29.9 | 27.2 | 28.96 | 28.96 | +1.78 (+6.55%) | 2,494,374 |
27 Sep 2018 | CNY | 27.56 | 28.15 | 27.16 | 27.18 | 27.18 | -0.32 (-1.16%) | 1,001,574 |
26 Sep 2018 | CNY | 27.76 | 27.76 | 27.34 | 27.5 | 27.5 | -0.25 (-0.90%) | 871,082 |
25 Sep 2018 | CNY | 27.67 | 28.45 | 27.12 | 27.75 | 27.75 | +0.66 (+2.44%) | 1,073,011 |
21 Sep 2018 | CNY | 26.89 | 27.35 | 26.55 | 27.09 | 27.09 | +0.52 (+1.96%) | 489,700 |
20 Sep 2018 | CNY | 26.64 | 27.4 | 26.41 | 26.57 | 26.57 | -0.33 (-1.23%) | 498,655 |
19 Sep 2018 | CNY | 26.55 | 27.4 | 26.46 | 26.9 | 26.9 | +0.44 (+1.66%) | 543,582 |
18 Sep 2018 | CNY | 25.93 | 26.55 | 25.53 | 26.46 | 26.46 | +0.46 (+1.77%) | 513,200 |
17 Sep 2018 | CNY | 26.98 | 26.98 | 25.6 | 26 | 26 | -1.03 (-3.81%) | 469,300 |
14 Sep 2018 | CNY | 26.91 | 28.16 | 26.91 | 27.03 | 27.03 | -0.06 (-0.22%) | 617,327 |
13 Sep 2018 | CNY | 26.96 | 27.46 | 26.71 | 27.09 | 27.09 | +0.2 (+0.74%) | 467,227 |
12 Sep 2018 | CNY | 26.55 | 27.15 | 26.28 | 26.89 | 26.89 | +0.76 (+2.91%) | 647,800 |
11 Sep 2018 | CNY | 26.05 | 26.6 | 25.1 | 26.13 | 26.13 | +0.08 (+0.31%) | 394,200 |
10 Sep 2018 | CNY | 27.5 | 27.72 | 24.87 | 26.05 | 26.05 | -1.56 (-5.65%) | 669,484 |
7 Sep 2018 | CNY | 27.48 | 28.1 | 27.48 | 27.61 | 27.61 | +0.04 (+0.15%) | 443,400 |
6 Sep 2018 | CNY | 27.61 | 28.03 | 27.5 | 27.57 | 27.57 | -0.15 (-0.54%) | 407,300 |