Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2019 | CNY | 27.2857 | 27.6071 | 27.1429 | 27.1429 | 27.1429 | -0.05 (-0.18%) | 3,343,786 |
28 Aug 2019 | CNY | 27.0429 | 27.2786 | 26.9286 | 27.1929 | 27.1929 | +0.071 (+0.26%) | 2,679,962 |
27 Aug 2019 | CNY | 26.9786 | 27.2714 | 26.9786 | 27.1214 | 27.1214 | +0.264 (+0.98%) | 3,174,112 |
26 Aug 2019 | CNY | 26.3786 | 26.9929 | 26.3 | 26.8571 | 26.8571 | -0.179 (-0.66%) | 2,843,135 |
23 Aug 2019 | CNY | 27.8571 | 27.8571 | 26.7929 | 27.0357 | 27.0357 | -1.25 (-4.42%) | 6,825,540 |
22 Aug 2019 | CNY | 28.4286 | 28.5571 | 28.1429 | 28.2857 | 28.2857 | -0.293 (-1.02%) | 4,091,693 |
21 Aug 2019 | CNY | 27.9143 | 29.0786 | 27.8571 | 28.5786 | 28.5786 | +0.65 (+2.33%) | 8,251,265 |
20 Aug 2019 | CNY | 28.1214 | 28.2 | 27.8857 | 27.9286 | 27.9286 | -0.286 (-1.01%) | 4,550,382 |
19 Aug 2019 | CNY | 27.7143 | 28.3143 | 27.5429 | 28.2143 | 28.2143 | +0.629 (+2.28%) | 5,310,971 |
16 Aug 2019 | CNY | 27.5571 | 27.8286 | 27.5071 | 27.5857 | 27.5857 | -0.114 (-0.41%) | 3,757,927 |
15 Aug 2019 | CNY | 26.8929 | 28 | 26.5571 | 27.7 | 27.7 | +0.064 (+0.23%) | 4,540,706 |
14 Aug 2019 | CNY | 28.0143 | 28.1429 | 27.5214 | 27.6357 | 27.6357 | -0.371 (-1.33%) | 6,157,670 |
13 Aug 2019 | CNY | 26.4571 | 28.0071 | 26.3571 | 28.0071 | 28.0071 | +1.364 (+5.12%) | 8,987,539 |
12 Aug 2019 | CNY | 26.25 | 26.6857 | 26.25 | 26.6429 | 26.6429 | +0.236 (+0.89%) | 2,880,224 |
9 Aug 2019 | CNY | 27.2857 | 27.4286 | 26.3357 | 26.4071 | 26.4071 | -0.779 (-2.86%) | 5,049,438 |
8 Aug 2019 | CNY | 27.1429 | 27.6571 | 27.0071 | 27.1857 | 27.1857 | -0.457 (-1.65%) | 4,892,125 |
7 Aug 2019 | CNY | 28.1071 | 28.4714 | 27.6 | 27.6429 | 27.6429 | -0.171 (-0.62%) | 5,208,617 |
6 Aug 2019 | CNY | 27.8571 | 28.4 | 26.6071 | 27.8143 | 27.8143 | -1.114 (-3.85%) | 7,461,196 |
5 Aug 2019 | CNY | 28.7143 | 29.3571 | 28.5714 | 28.9286 | 28.9286 | -0.157 (-0.54%) | 8,014,720 |
2 Aug 2019 | CNY | 27.7857 | 29.1786 | 27.6429 | 29.0857 | 29.0857 | +0.579 (+2.03%) | 9,051,939 |
1 Aug 2019 | CNY | 28.0643 | 28.6786 | 28.0143 | 28.5071 | 28.5071 | +0.443 (+1.58%) | 5,325,101 |
31 Jul 2019 | CNY | 28.3286 | 28.7143 | 27.9929 | 28.0643 | 28.0643 | -0.321 (-1.13%) | 5,237,258 |
30 Jul 2019 | CNY | 27.8071 | 28.5 | 27.6643 | 28.3857 | 28.3857 | +0.65 (+2.34%) | 6,406,379 |
29 Jul 2019 | CNY | 27.7 | 27.8214 | 27.5786 | 27.7357 | 27.7357 | +0.136 (+0.49%) | 2,700,486 |
26 Jul 2019 | CNY | 27.5714 | 28.0071 | 27.4643 | 27.6 | 27.6 | -0.157 (-0.57%) | 3,333,974 |
25 Jul 2019 | CNY | 28.0429 | 28.1429 | 27.4429 | 27.7571 | 27.7571 | -0.493 (-1.74%) | 5,332,511 |
24 Jul 2019 | CNY | 27.9714 | 28.4071 | 27.8571 | 28.25 | 28.25 | +0.271 (+0.97%) | 5,937,463 |
23 Jul 2019 | CNY | 27.4286 | 28.1929 | 27.4286 | 27.9786 | 27.9786 | +0.029 (+0.10%) | 5,269,993 |
22 Jul 2019 | CNY | 30.7 | 30.7071 | 27.95 | 27.95 | 27.95 | -3.107 (-10.00%) | 11,950,827 |
19 Jul 2019 | CNY | 32 | 32.4214 | 31.0571 | 31.0571 | 31.0571 | -1.364 (-4.21%) | 11,586,198 |