Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2018 | CNY | 20.26 | 20.44 | 19.94 | 20.13 | 20.13 | -0.25 (-1.23%) | 1,225,088 |
30 Aug 2018 | CNY | 20.66 | 21.08 | 20.23 | 20.38 | 20.38 | -0.39 (-1.88%) | 1,524,391 |
29 Aug 2018 | CNY | 20.96 | 21.06 | 20.62 | 20.77 | 20.77 | -0.23 (-1.10%) | 1,559,140 |
28 Aug 2018 | CNY | 21.3 | 21.7 | 20.93 | 21 | 21 | -0.3 (-1.41%) | 3,113,100 |
27 Aug 2018 | CNY | 20.45 | 21.49 | 20.26 | 21.3 | 21.3 | +0.79 (+3.85%) | 2,850,888 |
24 Aug 2018 | CNY | 20.41 | 20.86 | 20.08 | 20.51 | 20.51 | +0.2 (+0.98%) | 2,013,400 |
23 Aug 2018 | CNY | 20.1 | 20.5 | 19.63 | 20.31 | 20.31 | +0.27 (+1.35%) | 1,377,000 |
22 Aug 2018 | CNY | 20.41 | 20.55 | 19.95 | 20.04 | 20.04 | -0.4 (-1.96%) | 1,152,300 |
21 Aug 2018 | CNY | 20.1 | 20.72 | 19.91 | 20.44 | 20.44 | +0.34 (+1.69%) | 1,866,292 |
20 Aug 2018 | CNY | 19.58 | 20.15 | 19.58 | 20.1 | 20.1 | +0.23 (+1.16%) | 1,690,632 |
17 Aug 2018 | CNY | 21 | 21.69 | 19.85 | 19.87 | 19.87 | -0.99 (-4.75%) | 2,228,800 |
16 Aug 2018 | CNY | 20.75 | 21.5 | 20.6 | 20.86 | 20.86 | -0.82 (-3.78%) | 2,661,292 |
15 Aug 2018 | CNY | 22.66 | 22.66 | 21.46 | 21.68 | 21.68 | -1.25 (-5.45%) | 3,182,023 |
14 Aug 2018 | CNY | 21.78 | 23.49 | 21.22 | 22.93 | 22.93 | +1.53 (+7.15%) | 4,845,004 |
13 Aug 2018 | CNY | 20.3 | 21.8 | 20.24 | 21.4 | 21.4 | +0.51 (+2.44%) | 3,314,904 |
10 Aug 2018 | CNY | 20.21 | 20.93 | 19.93 | 20.89 | 20.89 | +0.7 (+3.47%) | 3,016,200 |
9 Aug 2018 | CNY | 19.72 | 20.33 | 19.23 | 20.19 | 20.19 | +0.34 (+1.71%) | 2,369,900 |
8 Aug 2018 | CNY | 19.82 | 20.66 | 19.8 | 19.85 | 19.85 | -0.03 (-0.15%) | 2,204,547 |
7 Aug 2018 | CNY | 19.33 | 20.19 | 19.08 | 19.88 | 19.88 | +0.62 (+3.22%) | 2,284,300 |
6 Aug 2018 | CNY | 20.08 | 20.37 | 19.09 | 19.26 | 19.26 | -1.12 (-5.50%) | 2,518,580 |
3 Aug 2018 | CNY | 20.61 | 20.89 | 20.35 | 20.38 | 20.38 | -0.35 (-1.69%) | 1,958,300 |
2 Aug 2018 | CNY | 21.39 | 21.99 | 20.03 | 20.73 | 20.73 | -1.34 (-6.07%) | 2,781,144 |
1 Aug 2018 | CNY | 22.74 | 23.21 | 22.02 | 22.07 | 22.07 | -0.27 (-1.21%) | 2,207,804 |
31 Jul 2018 | CNY | 22.06 | 22.56 | 22.02 | 22.34 | 22.34 | +0.03 (+0.13%) | 1,685,656 |
30 Jul 2018 | CNY | 24.24 | 24.32 | 22.11 | 22.31 | 22.31 | -2.1 (-8.60%) | 4,266,504 |
27 Jul 2018 | CNY | 24 | 24.6 | 23.99 | 24.41 | 24.41 | +0.2 (+0.83%) | 2,370,004 |
26 Jul 2018 | CNY | 24.44 | 24.87 | 24.06 | 24.21 | 24.21 | -0.39 (-1.59%) | 2,539,428 |
25 Jul 2018 | CNY | 24.28 | 24.75 | 24 | 24.6 | 24.6 | +0.15 (+0.61%) | 2,735,240 |
24 Jul 2018 | CNY | 23.86 | 24.52 | 23.82 | 24.45 | 24.45 | +0.49 (+2.05%) | 2,924,845 |
23 Jul 2018 | CNY | 24.35 | 24.35 | 23.57 | 23.96 | 23.96 | -0.52 (-2.12%) | 2,784,975 |