Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | CNY | 18.22 | 18.23 | 17.88 | 17.88 | 17.88 | -0.45 (-2.45%) | 1,058,000 |
19 Jul 2019 | CNY | 18.23 | 18.54 | 18.23 | 18.33 | 18.33 | +0.04 (+0.22%) | 658,600 |
18 Jul 2019 | CNY | 18.51 | 18.54 | 18.28 | 18.29 | 18.29 | -0.25 (-1.35%) | 849,191 |
17 Jul 2019 | CNY | 18.68 | 18.7 | 18.51 | 18.54 | 18.54 | -0.14 (-0.75%) | 745,600 |
16 Jul 2019 | CNY | 18.51 | 18.69 | 18.47 | 18.68 | 18.68 | +0.07 (+0.38%) | 858,117 |
15 Jul 2019 | CNY | 18.45 | 18.64 | 18.15 | 18.61 | 18.61 | +0.14 (+0.76%) | 886,327 |
12 Jul 2019 | CNY | 18.2 | 18.56 | 18.15 | 18.47 | 18.47 | +0.27 (+1.48%) | 1,171,298 |
11 Jul 2019 | CNY | 18.28 | 18.46 | 18.11 | 18.2 | 18.2 | -0.04 (-0.22%) | 770,656 |
10 Jul 2019 | CNY | 18.3 | 18.43 | 18.1 | 18.24 | 18.24 | -0.05 (-0.27%) | 624,240 |
9 Jul 2019 | CNY | 18.26 | 18.38 | 18.1 | 18.29 | 18.29 | +0.11 (+0.61%) | 845,915 |
8 Jul 2019 | CNY | 18.88 | 18.91 | 18.09 | 18.18 | 18.18 | -0.7 (-3.71%) | 1,624,758 |
5 Jul 2019 | CNY | 18.83 | 18.97 | 18.68 | 18.88 | 18.88 | 0.0 (0.0%) | 1,028,200 |
4 Jul 2019 | CNY | 18.67 | 18.99 | 18.64 | 18.88 | 18.88 | +0.25 (+1.34%) | 1,550,100 |
3 Jul 2019 | CNY | 18.83 | 18.84 | 18.51 | 18.63 | 18.63 | -0.21 (-1.11%) | 1,288,903 |
2 Jul 2019 | CNY | 19.04 | 19.06 | 18.77 | 18.84 | 18.84 | -0.2 (-1.05%) | 1,656,103 |
1 Jul 2019 | CNY | 19 | 19.26 | 18.77 | 19.04 | 19.04 | +0.29 (+1.55%) | 3,044,526 |
28 Jun 2019 | CNY | 18.35 | 19.3 | 18.01 | 18.75 | 18.75 | +0.39 (+2.12%) | 3,653,501 |
27 Jun 2019 | CNY | 18.34 | 18.46 | 18.3 | 18.36 | 18.36 | +0.11 (+0.60%) | 970,082 |
26 Jun 2019 | CNY | 18.1 | 18.36 | 18.06 | 18.25 | 18.25 | 0.0 (0.0%) | 867,707 |
25 Jun 2019 | CNY | 18.47 | 18.48 | 17.95 | 18.25 | 18.25 | -0.2 (-1.08%) | 1,344,782 |
24 Jun 2019 | CNY | 18.45 | 18.59 | 18.3 | 18.45 | 18.45 | 0.0 (0.0%) | 1,057,400 |
21 Jun 2019 | CNY | 18.31 | 18.59 | 18.26 | 18.45 | 18.45 | +0.18 (+0.99%) | 1,571,188 |
20 Jun 2019 | CNY | 18.04 | 18.34 | 17.83 | 18.27 | 18.27 | +0.12 (+0.66%) | 1,213,800 |
19 Jun 2019 | CNY | 18.22 | 18.3 | 18.12 | 18.15 | 18.15 | +0.21 (+1.17%) | 1,244,200 |
18 Jun 2019 | CNY | 17.81 | 18 | 17.79 | 17.94 | 17.94 | +0.04 (+0.22%) | 565,400 |
17 Jun 2019 | CNY | 17.82 | 17.93 | 17.79 | 17.9 | 17.9 | +0.1 (+0.56%) | 570,900 |
14 Jun 2019 | CNY | 18.23 | 18.23 | 17.77 | 17.8 | 17.8 | -0.4 (-2.20%) | 1,365,600 |
13 Jun 2019 | CNY | 18.1 | 18.27 | 18.05 | 18.2 | 18.2 | +0.09 (+0.50%) | 1,022,600 |
12 Jun 2019 | CNY | 18.22 | 18.33 | 18.06 | 18.11 | 18.11 | -0.19 (-1.04%) | 1,176,300 |
11 Jun 2019 | CNY | 17.82 | 18.34 | 17.75 | 18.3 | 18.3 | +0.48 (+2.69%) | 1,671,900 |