Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2018 | CNY | 18.33 | 18.39 | 17.77 | 17.81 | 17.81 | -0.52 (-2.84%) | 448,906 |
29 Aug 2018 | CNY | 18.45 | 18.45 | 18.25 | 18.33 | 18.33 | -0.14 (-0.76%) | 337,200 |
28 Aug 2018 | CNY | 18.39 | 18.48 | 18.31 | 18.47 | 18.47 | +0.08 (+0.44%) | 371,374 |
27 Aug 2018 | CNY | 17.96 | 18.44 | 17.96 | 18.39 | 18.39 | +0.37 (+2.05%) | 421,333 |
24 Aug 2018 | CNY | 18.11 | 18.18 | 17.88 | 18.02 | 18.02 | -0.13 (-0.72%) | 355,500 |
23 Aug 2018 | CNY | 17.9 | 18.16 | 17.9 | 18.15 | 18.15 | +0.19 (+1.06%) | 373,300 |
22 Aug 2018 | CNY | 18.08 | 18.27 | 17.93 | 17.96 | 17.96 | -0.19 (-1.05%) | 312,900 |
21 Aug 2018 | CNY | 17.89 | 18.34 | 17.84 | 18.15 | 18.15 | +0.21 (+1.17%) | 420,430 |
20 Aug 2018 | CNY | 17.8 | 18.04 | 17.52 | 17.94 | 17.94 | +0.22 (+1.24%) | 576,499 |
17 Aug 2018 | CNY | 18.15 | 18.28 | 17.64 | 17.72 | 17.72 | -0.33 (-1.83%) | 528,308 |
16 Aug 2018 | CNY | 18.05 | 18.35 | 17.93 | 18.05 | 18.05 | -0.16 (-0.88%) | 379,299 |
15 Aug 2018 | CNY | 18.62 | 18.75 | 18.18 | 18.21 | 18.21 | -0.4 (-2.15%) | 469,199 |
14 Aug 2018 | CNY | 18.56 | 18.7 | 18.36 | 18.61 | 18.61 | +0.09 (+0.49%) | 424,200 |
13 Aug 2018 | CNY | 18.37 | 18.53 | 18.05 | 18.52 | 18.52 | -0.02 (-0.11%) | 427,164 |
10 Aug 2018 | CNY | 18.32 | 18.86 | 18.27 | 18.54 | 18.54 | +0.25 (+1.37%) | 514,200 |
9 Aug 2018 | CNY | 18 | 18.5 | 17.81 | 18.29 | 18.29 | +0.32 (+1.78%) | 640,199 |
8 Aug 2018 | CNY | 18.3 | 18.45 | 17.91 | 17.97 | 17.97 | -0.41 (-2.23%) | 456,599 |
7 Aug 2018 | CNY | 18.1 | 18.46 | 17.82 | 18.38 | 18.38 | +0.37 (+2.05%) | 481,440 |
6 Aug 2018 | CNY | 18.6 | 18.75 | 17.9 | 18.01 | 18.01 | -0.6 (-3.22%) | 611,300 |
3 Aug 2018 | CNY | 18.77 | 19.12 | 18.58 | 18.61 | 18.61 | -0.37 (-1.95%) | 455,900 |
2 Aug 2018 | CNY | 19.67 | 19.67 | 18.46 | 18.98 | 18.98 | -0.69 (-3.51%) | 1,081,259 |
1 Aug 2018 | CNY | 20.14 | 20.19 | 19.65 | 19.67 | 19.67 | -0.46 (-2.29%) | 801,841 |
31 Jul 2018 | CNY | 20.06 | 20.2 | 19.94 | 20.13 | 20.13 | -0.02 (-0.10%) | 565,300 |
30 Jul 2018 | CNY | 20.55 | 20.7 | 19.98 | 20.15 | 20.15 | -0.5 (-2.42%) | 1,056,200 |
27 Jul 2018 | CNY | 20.64 | 20.76 | 20.56 | 20.65 | 20.65 | +0.01 (+0.05%) | 621,984 |
26 Jul 2018 | CNY | 20.84 | 20.93 | 20.55 | 20.64 | 20.64 | -0.2 (-0.96%) | 1,073,500 |
25 Jul 2018 | CNY | 21.16 | 21.16 | 20.75 | 20.84 | 20.84 | -0.27 (-1.28%) | 994,419 |
24 Jul 2018 | CNY | 20.84 | 21.12 | 20.71 | 21.11 | 21.11 | +0.21 (+1.00%) | 1,532,000 |
23 Jul 2018 | CNY | 21.39 | 21.39 | 20.5 | 20.9 | 20.9 | -0.87 (-4.00%) | 1,655,468 |
20 Jul 2018 | CNY | 21.3 | 21.9 | 21.3 | 21.77 | 21.77 | +0.35 (+1.63%) | 519,303 |