Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | CNY | 30.33 | 30.64 | 30.06 | 30.24 | 30.24 | -0.15 (-0.49%) | 2,516,137 |
2 Sep 2019 | CNY | 30.18 | 30.79 | 30.18 | 30.39 | 30.39 | +0.14 (+0.46%) | 3,153,070 |
30 Aug 2019 | CNY | 30.07 | 31.19 | 30.01 | 30.25 | 30.25 | +0.01 (+0.03%) | 4,720,143 |
29 Aug 2019 | CNY | 29.5 | 30.28 | 28.52 | 30.24 | 30.24 | +0.56 (+1.89%) | 5,381,743 |
28 Aug 2019 | CNY | 30.07 | 30.07 | 29.51 | 29.68 | 29.68 | -0.39 (-1.30%) | 1,470,770 |
27 Aug 2019 | CNY | 29.61 | 30.28 | 29.61 | 30.07 | 30.07 | +0.69 (+2.35%) | 2,376,689 |
26 Aug 2019 | CNY | 29.21 | 29.5 | 29.11 | 29.38 | 29.38 | -0.33 (-1.11%) | 1,437,981 |
23 Aug 2019 | CNY | 29.75 | 30.08 | 29.66 | 29.71 | 29.71 | -0.15 (-0.50%) | 1,305,794 |
22 Aug 2019 | CNY | 29.93 | 30.19 | 29.71 | 29.86 | 29.86 | -0.07 (-0.23%) | 1,633,478 |
21 Aug 2019 | CNY | 30.02 | 30.26 | 29.88 | 29.93 | 29.93 | -0.22 (-0.73%) | 1,347,341 |
20 Aug 2019 | CNY | 30.09 | 30.48 | 29.92 | 30.15 | 30.15 | +0.13 (+0.43%) | 2,405,059 |
19 Aug 2019 | CNY | 29.08 | 30.05 | 29.08 | 30.02 | 30.02 | +0.98 (+3.37%) | 2,787,575 |
16 Aug 2019 | CNY | 29.18 | 29.45 | 29.01 | 29.04 | 29.04 | -0.12 (-0.41%) | 1,369,454 |
15 Aug 2019 | CNY | 28.6 | 29.23 | 28.37 | 29.16 | 29.16 | -0.23 (-0.78%) | 1,793,564 |
14 Aug 2019 | CNY | 29.8 | 29.85 | 29.34 | 29.39 | 29.39 | +0.08 (+0.27%) | 1,482,542 |
13 Aug 2019 | CNY | 29.32 | 29.5 | 29.18 | 29.31 | 29.31 | -0.3 (-1.01%) | 1,088,960 |
12 Aug 2019 | CNY | 29.37 | 29.66 | 29.18 | 29.61 | 29.61 | +0.24 (+0.82%) | 1,017,630 |
9 Aug 2019 | CNY | 30.13 | 30.13 | 29.29 | 29.37 | 29.37 | -0.42 (-1.41%) | 1,694,661 |
8 Aug 2019 | CNY | 30.2 | 30.36 | 29.66 | 29.79 | 29.79 | -0.26 (-0.87%) | 2,074,939 |
7 Aug 2019 | CNY | 30.01 | 30.68 | 30.01 | 30.05 | 30.05 | +0.35 (+1.18%) | 2,313,900 |
6 Aug 2019 | CNY | 30.1 | 30.32 | 29.15 | 29.7 | 29.7 | -1.56 (-4.99%) | 4,177,130 |
5 Aug 2019 | CNY | 32.35 | 32.67 | 31.25 | 31.26 | 31.26 | -1.42 (-4.35%) | 3,807,027 |
2 Aug 2019 | CNY | 31.8 | 33.47 | 31.5 | 32.68 | 32.68 | +0.27 (+0.83%) | 4,876,854 |
1 Aug 2019 | CNY | 31.25 | 32.56 | 31.18 | 32.41 | 32.41 | +0.95 (+3.02%) | 3,397,246 |
31 Jul 2019 | CNY | 31.58 | 31.78 | 31.35 | 31.46 | 31.46 | -0.25 (-0.79%) | 1,337,249 |
30 Jul 2019 | CNY | 31.41 | 31.79 | 31.33 | 31.71 | 31.71 | +0.3 (+0.96%) | 2,007,435 |
29 Jul 2019 | CNY | 31.5 | 31.65 | 31.3 | 31.41 | 31.41 | +0.06 (+0.19%) | 1,428,965 |
26 Jul 2019 | CNY | 31.28 | 31.79 | 31.03 | 31.35 | 31.35 | +0.03 (+0.10%) | 1,883,825 |
25 Jul 2019 | CNY | 31.5 | 31.6 | 31 | 31.32 | 31.32 | 0.0 (0.0%) | 1,997,214 |
24 Jul 2019 | CNY | 31.49 | 31.54 | 31.22 | 31.32 | 31.32 | -0.1 (-0.32%) | 2,475,020 |