Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2019 | CNY | 21.27 | 21.71 | 20.74 | 21.45 | 16.5 | -0.25 (-1.15%) | 1,103,418 |
28 Jan 2019 | CNY | 22.15 | 22.15 | 21.31 | 21.7 | 16.6923 | -0.25 (-1.14%) | 1,163,475 |
25 Jan 2019 | CNY | 21.83 | 22.08 | 21.62 | 21.95 | 16.8846 | +0.11 (+0.50%) | 973,500 |
24 Jan 2019 | CNY | 22.11 | 22.25 | 21.7 | 21.84 | 16.8 | -0.31 (-1.40%) | 827,562 |
23 Jan 2019 | CNY | 21.2 | 22.33 | 21.06 | 22.15 | 17.0385 | +0.93 (+4.38%) | 1,519,978 |
22 Jan 2019 | CNY | 21.8 | 22 | 21.2 | 21.22 | 16.3231 | -0.63 (-2.88%) | 838,278 |
21 Jan 2019 | CNY | 21.56 | 22 | 21.01 | 21.85 | 16.8077 | +0.18 (+0.83%) | 1,061,717 |
18 Jan 2019 | CNY | 21.5 | 21.85 | 21.44 | 21.67 | 16.6692 | -0.21 (-0.96%) | 970,944 |
17 Jan 2019 | CNY | 21.66 | 21.98 | 21.41 | 21.88 | 16.8308 | +0.14 (+0.64%) | 1,009,400 |
16 Jan 2019 | CNY | 22.24 | 22.24 | 21.63 | 21.74 | 16.7231 | -0.28 (-1.27%) | 814,941 |
15 Jan 2019 | CNY | 22.07 | 22.25 | 21.55 | 22.02 | 16.9385 | +0.02 (+0.09%) | 921,941 |
14 Jan 2019 | CNY | 22.2 | 22.65 | 21.9 | 22 | 16.9231 | -0.06 (-0.27%) | 871,058 |
11 Jan 2019 | CNY | 22.12 | 22.36 | 21.8 | 22.06 | 16.9692 | -0.3 (-1.34%) | 746,716 |
10 Jan 2019 | CNY | 22.28 | 22.7 | 22.19 | 22.36 | 17.2 | +0.16 (+0.72%) | 808,300 |
9 Jan 2019 | CNY | 21.73 | 22.77 | 21.73 | 22.2 | 17.0769 | +0.25 (+1.14%) | 1,517,680 |
8 Jan 2019 | CNY | 21.86 | 22.24 | 21.73 | 21.95 | 16.8846 | -0.09 (-0.41%) | 1,122,081 |
7 Jan 2019 | CNY | 21.89 | 22.06 | 21.6 | 22.04 | 16.9538 | +0.23 (+1.05%) | 1,468,006 |
4 Jan 2019 | CNY | 21.49 | 22.1 | 21.36 | 21.81 | 16.7769 | +0.01 (+0.05%) | 1,588,208 |
3 Jan 2019 | CNY | 21.99 | 22 | 21.33 | 21.8 | 16.7692 | -0.2 (-0.91%) | 1,873,595 |
2 Jan 2019 | CNY | 21.15 | 22.14 | 20.9 | 22 | 16.9231 | +0.99 (+4.71%) | 2,101,304 |
28 Dec 2018 | CNY | 20.75 | 21.4 | 20.55 | 21.01 | 16.1615 | +0.31 (+1.50%) | 1,426,780 |
27 Dec 2018 | CNY | 21.47 | 21.48 | 20.63 | 20.7 | 15.9231 | -0.41 (-1.94%) | 1,489,422 |
26 Dec 2018 | CNY | 20.99 | 21.42 | 20.8 | 21.11 | 16.2385 | +0.04 (+0.19%) | 1,409,850 |
25 Dec 2018 | CNY | 20.4 | 21.2 | 20.4 | 21.07 | 16.2077 | +0.36 (+1.74%) | 2,573,003 |
24 Dec 2018 | CNY | 19.72 | 20.88 | 19.72 | 20.71 | 15.9308 | +1 (+5.07%) | 2,826,996 |
21 Dec 2018 | CNY | 19.63 | 20.29 | 19.51 | 19.71 | 15.1615 | +0.69 (+3.63%) | 2,017,473 |
20 Dec 2018 | CNY | 19.02 | 19.35 | 18.9 | 19.02 | 14.6308 | -0.17 (-0.89%) | 721,282 |
19 Dec 2018 | CNY | 19.03 | 19.5 | 18.84 | 19.19 | 14.7615 | +0.37 (+1.97%) | 933,500 |
18 Dec 2018 | CNY | 19.67 | 19.67 | 18.53 | 18.82 | 14.4769 | -0.57 (-2.94%) | 1,053,524 |
17 Dec 2018 | CNY | 19.25 | 19.59 | 19.15 | 19.39 | 14.9154 | +0.14 (+0.73%) | 532,880 |