Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2018 | CNY | 20.94 | 21.4 | 20.75 | 21.37 | 16.4385 | +0.43 (+2.05%) | 1,341,800 |
20 Jul 2018 | CNY | 20.56 | 21.27 | 20.5 | 20.94 | 16.1077 | -0.34 (-1.60%) | 1,632,500 |
19 Jul 2018 | CNY | 20.97 | 22.22 | 20.34 | 21.28 | 16.3692 | +0.27 (+1.29%) | 1,970,358 |
18 Jul 2018 | CNY | 20.95 | 21.35 | 20.95 | 21.01 | 16.1615 | +0.15 (+0.72%) | 1,325,856 |
17 Jul 2018 | CNY | 21 | 21 | 20.56 | 20.86 | 16.0462 | -0.15 (-0.71%) | 913,192 |
16 Jul 2018 | CNY | 21.29 | 21.37 | 20.7 | 21.01 | 16.1615 | -0.19 (-0.90%) | 854,949 |
13 Jul 2018 | CNY | 21.35 | 21.54 | 21.1 | 21.2 | 16.3077 | -0.23 (-1.07%) | 1,183,499 |
12 Jul 2018 | CNY | 20.7 | 21.55 | 20.7 | 21.43 | 16.4846 | +0.48 (+2.29%) | 1,475,500 |
11 Jul 2018 | CNY | 21.6 | 21.6 | 20.1 | 20.95 | 16.1154 | -1.02 (-4.64%) | 1,807,700 |
10 Jul 2018 | CNY | 21.4 | 21.99 | 21.27 | 21.97 | 16.9 | +0.6 (+2.81%) | 1,565,300 |
9 Jul 2018 | CNY | 21 | 21.38 | 20.91 | 21.37 | 16.4385 | +0.5 (+2.40%) | 1,115,285 |
6 Jul 2018 | CNY | 20.75 | 21.45 | 20.02 | 20.87 | 16.0538 | +0.24 (+1.16%) | 1,464,185 |
5 Jul 2018 | CNY | 21.45 | 21.78 | 20.42 | 20.63 | 15.8692 | -1.01 (-4.67%) | 1,496,485 |
4 Jul 2018 | CNY | 22.35 | 22.35 | 21.25 | 21.64 | 16.6462 | -0.9 (-3.99%) | 1,664,758 |
3 Jul 2018 | CNY | 22 | 22.57 | 21.23 | 22.54 | 17.3385 | +0.51 (+2.32%) | 2,117,599 |
2 Jul 2018 | CNY | 22.91 | 23.19 | 21.98 | 22.03 | 16.9462 | -0.88 (-3.84%) | 2,165,264 |
29 Jun 2018 | CNY | 22.2 | 23.24 | 22.18 | 22.91 | 17.6231 | +0.68 (+3.06%) | 2,182,110 |
28 Jun 2018 | CNY | 22.23 | 22.7 | 22.12 | 22.23 | 17.1 | 0.0 (0.0%) | 1,519,128 |
27 Jun 2018 | CNY | 22.42 | 22.76 | 21.95 | 22.23 | 17.1 | -0.19 (-0.85%) | 1,719,649 |
26 Jun 2018 | CNY | 21.12 | 22.43 | 21.01 | 22.42 | 17.2462 | +0.69 (+3.18%) | 1,992,535 |
25 Jun 2018 | CNY | 21.6 | 22.3 | 21.42 | 21.73 | 16.7154 | +0.5 (+2.36%) | 2,273,749 |
22 Jun 2018 | CNY | 20.95 | 21.49 | 20.29 | 21.23 | 16.3308 | +0.28 (+1.34%) | 1,703,964 |
21 Jun 2018 | CNY | 22.42 | 22.96 | 20.8 | 20.95 | 16.1154 | -1.71 (-7.55%) | 2,582,985 |
20 Jun 2018 | CNY | 21.48 | 22.88 | 21.39 | 22.66 | 17.4308 | +0.38 (+1.71%) | 2,441,000 |
19 Jun 2018 | CNY | 23.35 | 24 | 22.28 | 22.28 | 17.1385 | -2.47 (-9.98%) | 2,372,928 |
15 Jun 2018 | CNY | 26 | 26.37 | 23.81 | 24.75 | 19.0385 | -1.71 (-6.46%) | 4,200,638 |
14 Jun 2018 | CNY | 26.11 | 27.05 | 25.86 | 26.46 | 20.3538 | +0.64 (+2.48%) | 5,095,442 |
13 Jun 2018 | CNY | 26.25 | 26.55 | 25.58 | 25.82 | 19.8615 | -0.93 (-3.48%) | 4,241,390 |
12 Jun 2018 | CNY | 25.1 | 27.62 | 24.92 | 26.75 | 20.5769 | +1.59 (+6.32%) | 6,340,414 |
11 Jun 2018 | CNY | 24.01 | 25.75 | 24.01 | 25.16 | 19.3538 | +0.19 (+0.76%) | 2,360,538 |