Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 50.6 | 52 | 49 | 51.4 | 51.4 | +0.32 (+0.63%) | 3,896,698 |
12 Jul 2019 | CNY | 51.5 | 51.55 | 50.8 | 51.08 | 51.08 | +0.27 (+0.53%) | 2,476,015 |
11 Jul 2019 | CNY | 51.52 | 51.95 | 50.5 | 50.81 | 50.81 | +0.03 (+0.06%) | 2,890,774 |
10 Jul 2019 | CNY | 51 | 51.58 | 50.1 | 50.78 | 50.78 | -0.22 (-0.43%) | 2,374,122 |
9 Jul 2019 | CNY | 50.63 | 52.22 | 50.51 | 51 | 51 | +0.56 (+1.11%) | 4,988,389 |
8 Jul 2019 | CNY | 51.68 | 51.68 | 49.76 | 50.44 | 50.44 | -0.94 (-1.83%) | 3,665,413 |
5 Jul 2019 | CNY | 50.84 | 51.85 | 50.3 | 51.38 | 51.38 | +1.06 (+2.11%) | 4,360,584 |
4 Jul 2019 | CNY | 51.55 | 52.1 | 49.68 | 50.32 | 50.32 | -2.52 (-4.77%) | 4,734,195 |
3 Jul 2019 | CNY | 53.62 | 54.43 | 51.64 | 52.84 | 52.84 | -0.96 (-1.78%) | 6,103,054 |
2 Jul 2019 | CNY | 54.29 | 54.65 | 53.12 | 53.8 | 53.8 | -0.48 (-0.88%) | 5,217,762 |
1 Jul 2019 | CNY | 51.89 | 54.31 | 51.21 | 54.28 | 54.28 | +3.46 (+6.81%) | 5,785,386 |
28 Jun 2019 | CNY | 50.65 | 51.63 | 49.88 | 50.82 | 50.82 | +0.25 (+0.49%) | 3,499,707 |
27 Jun 2019 | CNY | 48.52 | 50.88 | 48.52 | 50.57 | 50.57 | +2.11 (+4.35%) | 5,810,333 |
26 Jun 2019 | CNY | 48.4 | 48.85 | 47.9 | 48.46 | 48.46 | -0.04 (-0.08%) | 2,336,994 |
25 Jun 2019 | CNY | 48.46 | 49.59 | 47.7 | 48.5 | 48.5 | -0.15 (-0.31%) | 3,727,287 |
24 Jun 2019 | CNY | 47.29 | 48.81 | 47.29 | 48.65 | 48.65 | +1.36 (+2.88%) | 4,908,514 |
21 Jun 2019 | CNY | 47.31 | 48.5 | 47 | 47.29 | 47.29 | -0.21 (-0.44%) | 5,318,471 |
20 Jun 2019 | CNY | 45.15 | 47.89 | 44.85 | 47.5 | 47.5 | +2.35 (+5.20%) | 7,253,176 |
19 Jun 2019 | CNY | 44.8 | 45.52 | 44.8 | 45.15 | 45.15 | +1.25 (+2.85%) | 3,616,897 |
18 Jun 2019 | CNY | 43.6 | 44.38 | 43.5 | 43.9 | 43.9 | +0.35 (+0.80%) | 2,771,701 |
17 Jun 2019 | CNY | 44.51 | 44.71 | 43.02 | 43.55 | 43.55 | -0.96 (-2.16%) | 3,984,528 |
14 Jun 2019 | CNY | 45.37 | 45.76 | 44.24 | 44.51 | 44.51 | -0.67 (-1.48%) | 3,084,107 |
13 Jun 2019 | CNY | 45.08 | 45.49 | 44 | 45.18 | 45.18 | +0.28 (+0.62%) | 2,494,624 |
12 Jun 2019 | CNY | 45.7 | 45.85 | 44.8 | 44.9 | 44.9 | -0.9 (-1.97%) | 4,231,407 |
11 Jun 2019 | CNY | 44.5 | 46.18 | 43.94 | 45.8 | 45.8 | +1.27 (+2.85%) | 5,419,844 |
10 Jun 2019 | CNY | 44.13 | 44.87 | 42.61 | 44.53 | 44.53 | +0.4 (+0.91%) | 4,530,222 |
6 Jun 2019 | CNY | 45.03 | 45.09 | 44.11 | 44.13 | 44.13 | -0.63 (-1.41%) | 3,361,026 |
5 Jun 2019 | CNY | 45.63 | 45.8 | 44.65 | 44.76 | 44.76 | -0.24 (-0.53%) | 3,669,486 |
4 Jun 2019 | CNY | 46.82 | 47.15 | 44.98 | 45 | 45 | -1.82 (-3.89%) | 3,804,849 |
3 Jun 2019 | CNY | 47.35 | 47.72 | 46.5 | 46.82 | 46.82 | -0.17 (-0.36%) | 2,776,320 |