Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | CNY | 34.59 | 34.63 | 33.81 | 34.2 | 34.2 | -0.28 (-0.81%) | 3,742,326 |
11 Jul 2019 | CNY | 34.79 | 35.19 | 34.13 | 34.48 | 34.48 | +0.06 (+0.17%) | 3,952,089 |
10 Jul 2019 | CNY | 35.12 | 35.69 | 34.41 | 34.42 | 34.42 | -0.05 (-0.15%) | 5,515,646 |
9 Jul 2019 | CNY | 34 | 34.78 | 34 | 34.47 | 34.47 | +0.31 (+0.91%) | 2,701,855 |
8 Jul 2019 | CNY | 35.41 | 35.7 | 33.91 | 34.16 | 34.16 | -1.57 (-4.39%) | 4,778,393 |
5 Jul 2019 | CNY | 35.24 | 35.96 | 34.78 | 35.73 | 35.73 | +0.52 (+1.48%) | 4,755,863 |
4 Jul 2019 | CNY | 34.4 | 35.45 | 34.25 | 35.21 | 35.21 | +0.64 (+1.85%) | 5,418,744 |
3 Jul 2019 | CNY | 34.19 | 35.18 | 34.07 | 34.57 | 34.57 | +0.12 (+0.35%) | 5,273,180 |
2 Jul 2019 | CNY | 34.7 | 35.3 | 34.26 | 34.45 | 34.45 | -0.53 (-1.52%) | 5,202,649 |
1 Jul 2019 | CNY | 33.5 | 35.16 | 33.1 | 34.98 | 34.98 | +2.28 (+6.97%) | 10,262,225 |
28 Jun 2019 | CNY | 33.61 | 33.65 | 32.42 | 32.7 | 32.7 | -0.76 (-2.27%) | 3,696,500 |
27 Jun 2019 | CNY | 33.58 | 34.05 | 33.23 | 33.46 | 33.46 | +0.48 (+1.46%) | 4,215,980 |
26 Jun 2019 | CNY | 32.68 | 33.5 | 32.56 | 32.98 | 32.98 | +0.26 (+0.79%) | 4,076,580 |
25 Jun 2019 | CNY | 33.26 | 33.39 | 32.2 | 32.72 | 32.72 | -0.8 (-2.39%) | 4,292,874 |
24 Jun 2019 | CNY | 33.71 | 34.09 | 32.92 | 33.52 | 33.52 | -0.16 (-0.48%) | 3,881,704 |
21 Jun 2019 | CNY | 33.35 | 34.34 | 33.35 | 33.68 | 33.68 | +0.42 (+1.26%) | 6,380,195 |
20 Jun 2019 | CNY | 32.75 | 33.9 | 31.85 | 33.26 | 33.26 | +0.78 (+2.40%) | 6,852,987 |
19 Jun 2019 | CNY | 32.36 | 33.15 | 32.02 | 32.48 | 32.48 | +0.9 (+2.85%) | 7,361,233 |
18 Jun 2019 | CNY | 31.36 | 32.29 | 31.36 | 31.58 | 31.58 | +0.19 (+0.61%) | 5,301,028 |
17 Jun 2019 | CNY | 31.09 | 31.96 | 30.99 | 31.39 | 31.39 | -0.01 (-0.03%) | 7,557,471 |
14 Jun 2019 | CNY | 31.71 | 32.62 | 31.4 | 31.4 | 31.4 | -0.09 (-0.29%) | 8,308,554 |
13 Jun 2019 | CNY | 31.5 | 31.95 | 30.8 | 31.49 | 31.49 | -2.3 (-6.81%) | 18,952,186 |
12 Jun 2019 | CNY | 34.8 | 34.93 | 33.48 | 33.79 | 33.79 | -1.19 (-3.40%) | 7,453,029 |
11 Jun 2019 | CNY | 33.96 | 35.08 | 33.68 | 34.98 | 34.98 | +0.88 (+2.58%) | 5,541,220 |
10 Jun 2019 | CNY | 33.43 | 34.5 | 31.7 | 34.1 | 34.1 | +0.56 (+1.67%) | 6,810,532 |
6 Jun 2019 | CNY | 33.61 | 34.09 | 33.4 | 33.54 | 33.54 | -0.02 (-0.06%) | 2,924,620 |
5 Jun 2019 | CNY | 34.56 | 34.7 | 33.4 | 33.56 | 33.56 | -0.62 (-1.81%) | 3,970,534 |
4 Jun 2019 | CNY | 34.02 | 34.59 | 33.78 | 34.18 | 34.18 | +0.19 (+0.56%) | 4,309,431 |
3 Jun 2019 | CNY | 36.01 | 36.3 | 33.45 | 33.99 | 33.99 | -1.73 (-4.84%) | 8,849,261 |
31 May 2019 | CNY | 36.05 | 36.49 | 35.52 | 35.72 | 35.72 | -0.25 (-0.70%) | 4,394,199 |