Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | CNY | 38.68 | 38.68 | 36.91 | 37.09 | 37.09 | -1.37 (-3.56%) | 1,477,485 |
23 Oct 2018 | CNY | 39.21 | 39.21 | 37.51 | 38.46 | 38.46 | -0.87 (-2.21%) | 1,738,299 |
22 Oct 2018 | CNY | 38 | 40.61 | 37.9 | 39.33 | 39.33 | +2.32 (+6.27%) | 3,256,415 |
19 Oct 2018 | CNY | 35.01 | 37.5 | 34.81 | 37.01 | 37.01 | +1.88 (+5.35%) | 1,548,958 |
18 Oct 2018 | CNY | 35.44 | 36.19 | 34.51 | 35.13 | 35.13 | -0.41 (-1.15%) | 872,693 |
17 Oct 2018 | CNY | 37.77 | 37.77 | 33.52 | 35.54 | 35.54 | -0.76 (-2.09%) | 1,933,986 |
16 Oct 2018 | CNY | 36.94 | 37.64 | 35.8 | 36.3 | 36.3 | -1.06 (-2.84%) | 1,444,389 |
15 Oct 2018 | CNY | 37.97 | 38.18 | 37.1 | 37.36 | 37.36 | -0.34 (-0.90%) | 1,145,013 |
12 Oct 2018 | CNY | 36.48 | 38 | 36.4 | 37.7 | 37.7 | +1.42 (+3.91%) | 1,285,530 |
11 Oct 2018 | CNY | 36.07 | 38.2 | 35.8 | 36.28 | 36.28 | -0.92 (-2.47%) | 2,111,711 |
10 Oct 2018 | CNY | 38.64 | 38.76 | 36.55 | 37.2 | 37.2 | -1.53 (-3.95%) | 1,513,318 |
9 Oct 2018 | CNY | 39 | 39.57 | 37.67 | 38.73 | 38.73 | +0.23 (+0.60%) | 1,040,477 |
8 Oct 2018 | CNY | 39.82 | 39.82 | 38.28 | 38.5 | 38.5 | -1.32 (-3.31%) | 1,375,122 |
28 Sep 2018 | CNY | 40.34 | 40.34 | 39.17 | 39.82 | 39.82 | -0.18 (-0.45%) | 1,479,719 |
27 Sep 2018 | CNY | 40.34 | 40.48 | 39.52 | 40 | 40 | -0.35 (-0.87%) | 1,383,943 |
26 Sep 2018 | CNY | 40.01 | 41.34 | 39.78 | 40.35 | 40.35 | +0.46 (+1.15%) | 2,929,199 |
25 Sep 2018 | CNY | 39 | 40.6 | 38.72 | 39.89 | 39.89 | +0.4 (+1.01%) | 1,941,888 |
21 Sep 2018 | CNY | 38.5 | 39.79 | 37.72 | 39.49 | 39.49 | +1.38 (+3.62%) | 2,243,109 |
20 Sep 2018 | CNY | 38.39 | 38.79 | 37.82 | 38.11 | 38.11 | -0.4 (-1.04%) | 1,141,336 |
19 Sep 2018 | CNY | 36.08 | 39.33 | 36.03 | 38.51 | 38.51 | +2.43 (+6.74%) | 2,461,196 |
18 Sep 2018 | CNY | 36 | 36.43 | 35.5 | 36.08 | 36.08 | +0.13 (+0.36%) | 1,134,188 |
17 Sep 2018 | CNY | 34.54 | 36.75 | 33.85 | 35.95 | 35.95 | +1.42 (+4.11%) | 2,336,000 |
14 Sep 2018 | CNY | 34.73 | 35.15 | 34.07 | 34.53 | 34.53 | -0.01 (-0.03%) | 1,321,361 |
13 Sep 2018 | CNY | 35.71 | 36.16 | 33.35 | 34.54 | 34.54 | -1.15 (-3.22%) | 1,805,957 |
12 Sep 2018 | CNY | 36 | 36.36 | 35.2 | 35.69 | 35.69 | -0.27 (-0.75%) | 787,895 |
11 Sep 2018 | CNY | 35.16 | 36.2 | 34.8 | 35.96 | 35.96 | +0.81 (+2.30%) | 861,623 |
10 Sep 2018 | CNY | 35.83 | 36.22 | 34.62 | 35.15 | 35.15 | -0.28 (-0.79%) | 811,583 |
7 Sep 2018 | CNY | 35.05 | 36.2 | 34.5 | 35.43 | 35.43 | +0.98 (+2.84%) | 1,705,925 |
6 Sep 2018 | CNY | 34.45 | 35.27 | 34.01 | 34.45 | 34.45 | -0.04 (-0.12%) | 1,979,480 |
5 Sep 2018 | CNY | 37.06 | 37.18 | 34.31 | 34.49 | 34.49 | -2.81 (-7.53%) | 2,676,373 |