Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2018 | CNY | 20.5 | 21.74 | 20.47 | 20.82 | 20.82 | +0.34 (+1.66%) | 1,679,300 |
15 Oct 2018 | CNY | 21.15 | 21.46 | 20.35 | 20.48 | 20.48 | -0.43 (-2.06%) | 1,119,577 |
12 Oct 2018 | CNY | 22.03 | 22.03 | 19.83 | 20.91 | 20.91 | -1.12 (-5.08%) | 2,060,526 |
11 Oct 2018 | CNY | 23.36 | 23.6 | 22.03 | 22.03 | 22.03 | -2.45 (-10.01%) | 1,953,600 |
10 Oct 2018 | CNY | 23.66 | 25.58 | 23.5 | 24.48 | 24.48 | +0.82 (+3.47%) | 2,068,300 |
9 Oct 2018 | CNY | 24.01 | 24.48 | 23.4 | 23.66 | 23.66 | -0.35 (-1.46%) | 1,128,948 |
8 Oct 2018 | CNY | 25.18 | 25.18 | 24 | 24.01 | 24.01 | -1.04 (-4.15%) | 1,261,500 |
28 Sep 2018 | CNY | 24.74 | 25.08 | 24.74 | 25.05 | 25.05 | +0.33 (+1.33%) | 698,749 |
27 Sep 2018 | CNY | 25.55 | 25.77 | 24.72 | 24.72 | 24.72 | -0.83 (-3.25%) | 1,212,549 |
26 Sep 2018 | CNY | 25.7 | 25.9 | 25.39 | 25.55 | 25.55 | -0.18 (-0.70%) | 901,300 |
25 Sep 2018 | CNY | 25.65 | 25.94 | 25.38 | 25.73 | 25.73 | +0.08 (+0.31%) | 952,800 |
21 Sep 2018 | CNY | 25.9 | 25.98 | 25.36 | 25.65 | 25.65 | -0.25 (-0.97%) | 1,017,600 |
20 Sep 2018 | CNY | 25.82 | 26.12 | 25.55 | 25.9 | 25.9 | +0.19 (+0.74%) | 1,263,319 |
19 Sep 2018 | CNY | 25.48 | 26 | 25.35 | 25.71 | 25.71 | -0.09 (-0.35%) | 1,254,800 |
18 Sep 2018 | CNY | 24.9 | 26.26 | 24.6 | 25.8 | 25.8 | +0.58 (+2.30%) | 1,292,949 |
17 Sep 2018 | CNY | 26.3 | 26.5 | 25.16 | 25.22 | 25.22 | -1.19 (-4.51%) | 994,800 |
14 Sep 2018 | CNY | 26.68 | 27.3 | 26.37 | 26.41 | 26.41 | +0.01 (+0.04%) | 1,135,700 |
13 Sep 2018 | CNY | 26.28 | 26.52 | 26.18 | 26.4 | 26.4 | +0.22 (+0.84%) | 915,200 |
12 Sep 2018 | CNY | 26.12 | 26.48 | 26 | 26.18 | 26.18 | +0.06 (+0.23%) | 783,800 |
11 Sep 2018 | CNY | 26.36 | 26.6 | 25.06 | 26.12 | 26.12 | -0.24 (-0.91%) | 642,492 |
10 Sep 2018 | CNY | 26.79 | 26.95 | 26.25 | 26.36 | 26.36 | -0.52 (-1.93%) | 820,849 |
7 Sep 2018 | CNY | 26.34 | 27.21 | 26.34 | 26.88 | 26.88 | +0.18 (+0.67%) | 1,122,300 |
6 Sep 2018 | CNY | 26.32 | 27.15 | 26.32 | 26.7 | 26.7 | -0.08 (-0.30%) | 1,270,457 |
5 Sep 2018 | CNY | 28.29 | 28.29 | 26.78 | 26.78 | 26.78 | -1.34 (-4.77%) | 1,880,800 |
4 Sep 2018 | CNY | 28.13 | 28.38 | 27.9 | 28.12 | 28.12 | +0.2 (+0.72%) | 1,057,249 |
3 Sep 2018 | CNY | 28.48 | 28.48 | 27.25 | 27.92 | 27.92 | -0.38 (-1.34%) | 1,082,349 |
31 Aug 2018 | CNY | 29.08 | 29.12 | 28.08 | 28.3 | 28.3 | -0.78 (-2.68%) | 1,353,035 |
30 Aug 2018 | CNY | 29.58 | 30.03 | 29.03 | 29.08 | 29.08 | -1.04 (-3.45%) | 2,037,400 |
29 Aug 2018 | CNY | 29.5 | 30.25 | 29.31 | 30.12 | 30.12 | +0.75 (+2.55%) | 3,805,900 |
28 Aug 2018 | CNY | 29.5 | 29.85 | 29.26 | 29.37 | 29.37 | -0.14 (-0.47%) | 1,332,349 |