Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2019 | CNY | 24.25 | 25.15 | 24.1 | 25.02 | 25.02 | +0.5 (+2.04%) | 1,946,825 |
27 Aug 2019 | CNY | 24.31 | 24.79 | 24.31 | 24.52 | 24.52 | +0.21 (+0.86%) | 1,293,514 |
26 Aug 2019 | CNY | 23.88 | 24.94 | 23.78 | 24.31 | 24.31 | -0.21 (-0.86%) | 1,432,876 |
23 Aug 2019 | CNY | 25 | 25.11 | 24.5 | 24.52 | 24.52 | -0.59 (-2.35%) | 1,814,300 |
22 Aug 2019 | CNY | 25.5 | 25.54 | 24.8 | 25.11 | 25.11 | -0.14 (-0.55%) | 1,865,314 |
21 Aug 2019 | CNY | 25.15 | 25.64 | 24.8 | 25.25 | 25.25 | -0.2 (-0.79%) | 2,580,607 |
20 Aug 2019 | CNY | 25.02 | 25.84 | 24.8 | 25.45 | 25.45 | +0.25 (+0.99%) | 3,933,400 |
19 Aug 2019 | CNY | 24.58 | 25.32 | 24.31 | 25.2 | 25.2 | +0.63 (+2.56%) | 3,940,921 |
16 Aug 2019 | CNY | 23.6 | 24.8 | 23.55 | 24.57 | 24.57 | +0.92 (+3.89%) | 3,289,529 |
15 Aug 2019 | CNY | 23.21 | 23.97 | 23.08 | 23.65 | 23.65 | -0.3 (-1.25%) | 1,398,400 |
14 Aug 2019 | CNY | 23.89 | 24.22 | 23.5 | 23.95 | 23.95 | +0.25 (+1.05%) | 2,019,200 |
13 Aug 2019 | CNY | 23.8 | 23.98 | 23.03 | 23.7 | 23.7 | -0.42 (-1.74%) | 1,808,112 |
12 Aug 2019 | CNY | 23.5 | 24.25 | 22.86 | 24.12 | 24.12 | +0.43 (+1.82%) | 2,308,336 |
9 Aug 2019 | CNY | 24.98 | 25.48 | 23.68 | 23.69 | 23.69 | -1.18 (-4.74%) | 3,139,800 |
8 Aug 2019 | CNY | 24.8 | 25.07 | 24.13 | 24.87 | 24.87 | +0.07 (+0.28%) | 3,140,528 |
7 Aug 2019 | CNY | 24.24 | 25.39 | 24.03 | 24.8 | 24.8 | +0.56 (+2.31%) | 4,936,604 |
6 Aug 2019 | CNY | 24.1 | 24.46 | 22.97 | 24.24 | 24.24 | -0.66 (-2.65%) | 3,622,129 |
5 Aug 2019 | CNY | 24.65 | 25.56 | 24.21 | 24.9 | 24.9 | -0.14 (-0.56%) | 5,343,770 |
2 Aug 2019 | CNY | 23.55 | 25.35 | 23.25 | 25.04 | 25.04 | +1.04 (+4.33%) | 5,972,821 |
1 Aug 2019 | CNY | 23.19 | 24.5 | 23.02 | 24 | 24 | +0.69 (+2.96%) | 3,360,317 |
31 Jul 2019 | CNY | 23.2 | 23.4 | 22.81 | 23.31 | 23.31 | -0.06 (-0.26%) | 1,422,910 |
30 Jul 2019 | CNY | 22.95 | 23.5 | 22.95 | 23.37 | 23.37 | +0.31 (+1.34%) | 2,097,300 |
29 Jul 2019 | CNY | 22.96 | 23.38 | 22.84 | 23.06 | 23.06 | +0.19 (+0.83%) | 1,182,400 |
26 Jul 2019 | CNY | 23.12 | 23.34 | 22.68 | 22.87 | 22.87 | -0.34 (-1.46%) | 1,921,100 |
25 Jul 2019 | CNY | 22.5 | 23.79 | 22.59 | 23.21 | 23.21 | +0.49 (+2.16%) | 2,984,200 |
24 Jul 2019 | CNY | 22.2 | 22.75 | 22.11 | 22.72 | 22.72 | +0.54 (+2.43%) | 1,416,418 |
23 Jul 2019 | CNY | 21.8 | 22.27 | 21.6 | 22.18 | 22.18 | +0.38 (+1.74%) | 964,800 |
22 Jul 2019 | CNY | 22.5 | 22.99 | 21.67 | 21.8 | 21.8 | -0.93 (-4.09%) | 1,276,100 |
19 Jul 2019 | CNY | 22.3 | 23.25 | 22.3 | 22.73 | 22.73 | +0.12 (+0.53%) | 1,489,141 |
18 Jul 2019 | CNY | 23.14 | 23.28 | 22.58 | 22.61 | 22.61 | -0.94 (-3.99%) | 2,392,817 |