Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | CNY | 17.41 | 17.74 | 17.29 | 17.51 | 17.51 | +0.08 (+0.46%) | 1,409,681 |
23 Jul 2018 | CNY | 17.13 | 17.48 | 17.13 | 17.43 | 17.43 | +0.26 (+1.51%) | 693,494 |
20 Jul 2018 | CNY | 17.16 | 17.43 | 17.1 | 17.17 | 17.17 | -0.12 (-0.69%) | 793,963 |
19 Jul 2018 | CNY | 17.46 | 17.82 | 17.15 | 17.29 | 17.29 | -0.35 (-1.98%) | 500,496 |
18 Jul 2018 | CNY | 17.44 | 17.82 | 17.44 | 17.64 | 17.64 | +0.17 (+0.97%) | 1,011,987 |
17 Jul 2018 | CNY | 17.47 | 17.53 | 17.06 | 17.47 | 17.47 | 0.0 (0.0%) | 665,170 |
16 Jul 2018 | CNY | 17.53 | 17.94 | 17.28 | 17.47 | 17.47 | -0.04 (-0.23%) | 765,114 |
13 Jul 2018 | CNY | 17.44 | 17.73 | 17.3 | 17.51 | 17.51 | +0.07 (+0.40%) | 1,037,859 |
12 Jul 2018 | CNY | 17.3 | 17.87 | 17.22 | 17.44 | 17.44 | 0.0 (0.0%) | 1,827,391 |
11 Jul 2018 | CNY | 17.56 | 17.56 | 16.96 | 17.44 | 17.44 | -0.27 (-1.52%) | 898,067 |
10 Jul 2018 | CNY | 17.89 | 18 | 17.55 | 17.71 | 17.71 | -0.17 (-0.95%) | 841,456 |
9 Jul 2018 | CNY | 17.2 | 17.9 | 17.2 | 17.88 | 17.88 | +0.63 (+3.65%) | 818,882 |
6 Jul 2018 | CNY | 16.82 | 17.4 | 16.36 | 17.25 | 17.25 | +0.43 (+2.56%) | 1,565,901 |
5 Jul 2018 | CNY | 17.15 | 17.38 | 16.81 | 16.82 | 16.82 | -0.33 (-1.92%) | 758,973 |
4 Jul 2018 | CNY | 17.05 | 17.2 | 16.9 | 17.15 | 17.15 | -0.14 (-0.81%) | 875,716 |
3 Jul 2018 | CNY | 17 | 17.34 | 16.81 | 17.29 | 17.29 | +0.18 (+1.05%) | 1,728,760 |
2 Jul 2018 | CNY | 18.06 | 18.06 | 16.8 | 17.11 | 17.11 | -1 (-5.52%) | 2,232,100 |
29 Jun 2018 | CNY | 17.95 | 18.18 | 17.56 | 18.11 | 18.11 | +0.15 (+0.84%) | 1,905,190 |
28 Jun 2018 | CNY | 18.09 | 18.24 | 17.41 | 17.96 | 17.96 | -0.13 (-0.72%) | 1,198,405 |
27 Jun 2018 | CNY | 18.18 | 18.65 | 17.82 | 18.09 | 18.09 | +0.09 (+0.50%) | 1,375,601 |
26 Jun 2018 | CNY | 17.2 | 18.03 | 17.15 | 18 | 18 | +0.45 (+2.56%) | 940,164 |
25 Jun 2018 | CNY | 17.55 | 17.99 | 17.32 | 17.55 | 17.55 | +0.04 (+0.23%) | 854,380 |
22 Jun 2018 | CNY | 16.88 | 17.68 | 16.7 | 17.51 | 17.51 | +0.32 (+1.86%) | 719,378 |
21 Jun 2018 | CNY | 17.26 | 17.78 | 17.06 | 17.19 | 17.19 | -0.34 (-1.94%) | 1,344,505 |
20 Jun 2018 | CNY | 16.9 | 17.54 | 16.71 | 17.53 | 17.53 | +0.69 (+4.10%) | 1,328,880 |
19 Jun 2018 | CNY | 16.11 | 17.85 | 16.11 | 16.84 | 16.84 | -1.06 (-5.92%) | 2,102,120 |
15 Jun 2018 | CNY | 18.1 | 18.69 | 16.69 | 17.9 | 17.9 | -0.64 (-3.45%) | 2,417,788 |
14 Jun 2018 | CNY | 18.48 | 18.87 | 18.15 | 18.54 | 18.54 | -0.44 (-2.32%) | 1,972,301 |
13 Jun 2018 | CNY | 19.36 | 19.76 | 18.39 | 18.98 | 18.98 | -0.64 (-3.26%) | 2,801,699 |
12 Jun 2018 | CNY | 18.99 | 20 | 18.66 | 19.62 | 19.62 | +0.32 (+1.66%) | 2,277,948 |