Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | CNY | 18.65 | 18.67 | 17.39 | 17.92 | 12.1081 | -0.76 (-4.07%) | 1,363,900 |
1 Aug 2018 | CNY | 18.83 | 18.98 | 18.41 | 18.68 | 12.6216 | -0.1 (-0.53%) | 771,800 |
31 Jul 2018 | CNY | 18.39 | 18.84 | 18.25 | 18.78 | 12.6892 | +0.5 (+2.74%) | 1,119,906 |
30 Jul 2018 | CNY | 18.81 | 18.81 | 18 | 18.28 | 12.3514 | -0.52 (-2.77%) | 1,184,906 |
27 Jul 2018 | CNY | 19.23 | 19.23 | 18.71 | 18.8 | 12.7027 | -0.42 (-2.19%) | 1,361,128 |
26 Jul 2018 | CNY | 19.06 | 19.38 | 18.99 | 19.22 | 12.9865 | +0.15 (+0.79%) | 1,129,679 |
25 Jul 2018 | CNY | 19.37 | 19.47 | 19.03 | 19.07 | 12.8851 | -0.3 (-1.55%) | 1,375,365 |
24 Jul 2018 | CNY | 19.18 | 19.51 | 19.07 | 19.37 | 13.0878 | +0.14 (+0.73%) | 1,477,350 |
23 Jul 2018 | CNY | 19.7 | 19.81 | 19 | 19.23 | 12.9932 | -0.32 (-1.64%) | 1,917,271 |
20 Jul 2018 | CNY | 19.49 | 19.69 | 19.19 | 19.55 | 13.2095 | -0.4 (-2.01%) | 2,567,946 |
19 Jul 2018 | CNY | 18.6 | 20 | 18.58 | 19.95 | 13.4797 | +1.14 (+6.06%) | 4,410,414 |
18 Jul 2018 | CNY | 18.35 | 19.5 | 18.26 | 18.81 | 12.7095 | +0.45 (+2.45%) | 1,948,478 |
17 Jul 2018 | CNY | 18.19 | 18.46 | 18.07 | 18.36 | 12.4054 | +0.16 (+0.88%) | 860,200 |
16 Jul 2018 | CNY | 18.1 | 18.22 | 17.98 | 18.2 | 12.2973 | +0.1 (+0.55%) | 681,400 |
13 Jul 2018 | CNY | 18.02 | 18.29 | 18.02 | 18.1 | 12.2297 | -0.02 (-0.11%) | 823,347 |
12 Jul 2018 | CNY | 17.68 | 18.2 | 17.68 | 18.12 | 12.2432 | +0.51 (+2.90%) | 1,295,020 |
11 Jul 2018 | CNY | 18.34 | 18.34 | 17.26 | 17.61 | 11.8986 | -1.02 (-5.48%) | 1,714,939 |
10 Jul 2018 | CNY | 18.46 | 18.78 | 18.4 | 18.63 | 12.5878 | +0.2 (+1.09%) | 1,004,200 |
9 Jul 2018 | CNY | 18.2 | 18.57 | 18 | 18.43 | 12.4527 | +0.22 (+1.21%) | 994,890 |
6 Jul 2018 | CNY | 18.19 | 18.47 | 17.12 | 18.21 | 12.3041 | -0.01 (-0.05%) | 1,773,248 |
5 Jul 2018 | CNY | 18.64 | 18.84 | 18.21 | 18.22 | 12.3108 | -0.41 (-2.20%) | 1,113,200 |
4 Jul 2018 | CNY | 19.7 | 19.7 | 18.6 | 18.63 | 12.5878 | -1.07 (-5.43%) | 1,714,455 |
3 Jul 2018 | CNY | 19.37 | 19.83 | 19.13 | 19.7 | 13.3108 | +0.34 (+1.76%) | 1,439,625 |
2 Jul 2018 | CNY | 19.62 | 19.99 | 19.19 | 19.36 | 13.0811 | -0.48 (-2.42%) | 1,656,038 |
29 Jun 2018 | CNY | 19.21 | 19.98 | 19.21 | 19.84 | 13.4054 | +0.23 (+1.17%) | 2,141,800 |
28 Jun 2018 | CNY | 19.5 | 20.16 | 19.31 | 19.61 | 13.25 | +0.69 (+3.65%) | 2,739,630 |
27 Jun 2018 | CNY | 18.87 | 19.2 | 18.71 | 18.92 | 12.7838 | +0.05 (+0.26%) | 1,379,530 |
26 Jun 2018 | CNY | 18.24 | 19 | 18.24 | 18.87 | 12.75 | +0.46 (+2.50%) | 1,519,264 |
25 Jun 2018 | CNY | 18.9 | 19.15 | 18.39 | 18.41 | 12.4392 | -0.16 (-0.86%) | 1,406,500 |
22 Jun 2018 | CNY | 18.2 | 18.9 | 18 | 18.57 | 12.5473 | +0.23 (+1.25%) | 1,688,664 |