Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2018 | CNY | 21.62 | 21.9 | 20.71 | 21.82 | 21.82 | +0.7 (+3.31%) | 6,275,400 |
16 Oct 2018 | CNY | 21.33 | 21.93 | 20.8 | 21.12 | 21.12 | -0.26 (-1.22%) | 4,536,550 |
15 Oct 2018 | CNY | 21.4 | 22.38 | 21.25 | 21.38 | 21.38 | +0.12 (+0.56%) | 6,527,800 |
12 Oct 2018 | CNY | 20.8 | 21.5 | 19.8 | 21.26 | 21.26 | +0.13 (+0.62%) | 6,756,800 |
11 Oct 2018 | CNY | 22.3 | 22.42 | 21.13 | 21.13 | 21.13 | -2.35 (-10.01%) | 6,423,050 |
10 Oct 2018 | CNY | 23.02 | 23.66 | 22.68 | 23.48 | 23.48 | +0.42 (+1.82%) | 4,928,050 |
9 Oct 2018 | CNY | 22.99 | 23.44 | 22.81 | 23.06 | 23.06 | +0.22 (+0.96%) | 3,853,023 |
8 Oct 2018 | CNY | 23.63 | 23.68 | 22.6 | 22.84 | 22.84 | -1.6 (-6.55%) | 5,275,423 |
28 Sep 2018 | CNY | 24.32 | 24.6 | 24.11 | 24.44 | 24.44 | +0.18 (+0.74%) | 5,181,773 |
27 Sep 2018 | CNY | 25.8 | 26.2 | 24.2 | 24.26 | 24.26 | -1.72 (-6.62%) | 10,472,147 |
26 Sep 2018 | CNY | 26.3 | 26.77 | 25.95 | 25.98 | 25.98 | -0.55 (-2.07%) | 7,990,273 |
25 Sep 2018 | CNY | 26 | 26.74 | 25.61 | 26.53 | 26.53 | +0.13 (+0.49%) | 6,854,650 |
21 Sep 2018 | CNY | 26.17 | 26.78 | 25.89 | 26.4 | 26.4 | +0.23 (+0.88%) | 8,340,931 |
20 Sep 2018 | CNY | 26.71 | 27.2 | 26.12 | 26.17 | 26.17 | -0.7 (-2.61%) | 10,096,060 |
19 Sep 2018 | CNY | 27 | 27.58 | 26.6 | 26.87 | 26.87 | -0.45 (-1.65%) | 13,482,684 |
18 Sep 2018 | CNY | 26.3 | 27.38 | 25.7 | 27.32 | 27.32 | +0.52 (+1.94%) | 15,153,209 |
17 Sep 2018 | CNY | 25.09 | 27.53 | 25 | 26.8 | 26.8 | +1.1 (+4.28%) | 17,169,870 |
14 Sep 2018 | CNY | 25.69 | 26.3 | 24.52 | 25.7 | 25.7 | -0.26 (-1.00%) | 12,438,934 |
13 Sep 2018 | CNY | 26.5 | 26.77 | 25.15 | 25.96 | 25.96 | +0.44 (+1.72%) | 14,698,424 |
12 Sep 2018 | CNY | 25.7 | 26.22 | 25.18 | 25.52 | 25.52 | -0.22 (-0.85%) | 14,054,804 |
11 Sep 2018 | CNY | 23.75 | 25.74 | 23.32 | 25.74 | 25.74 | +2.34 (+10%) | 17,626,736 |
10 Sep 2018 | CNY | 23.5 | 24.29 | 23.18 | 23.4 | 23.4 | -0.3 (-1.27%) | 6,235,144 |
7 Sep 2018 | CNY | 24.7 | 25.19 | 23.02 | 23.7 | 23.7 | -1.06 (-4.28%) | 9,544,392 |
6 Sep 2018 | CNY | 25.2 | 25.79 | 24.71 | 24.76 | 24.76 | -0.63 (-2.48%) | 10,360,931 |
5 Sep 2018 | CNY | 24.78 | 26.57 | 24.5 | 25.39 | 25.39 | +0.42 (+1.68%) | 14,886,590 |
4 Sep 2018 | CNY | 24.1 | 25.1 | 23.93 | 24.97 | 24.97 | +0.98 (+4.09%) | 9,055,839 |
3 Sep 2018 | CNY | 24.63 | 24.63 | 23 | 23.99 | 23.99 | -1.1 (-4.38%) | 9,182,391 |
31 Aug 2018 | CNY | 25.15 | 25.73 | 24.95 | 25.09 | 25.09 | +0.05 (+0.20%) | 7,455,118 |
30 Aug 2018 | CNY | 25.89 | 25.89 | 24.8 | 25.04 | 25.04 | -0.89 (-3.43%) | 7,868,170 |
29 Aug 2018 | CNY | 25.99 | 26.1 | 25.3 | 25.93 | 25.93 | +0.15 (+0.58%) | 8,057,190 |