Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 27.13 | 27.55 | 27.13 | 27.28 | 27.28 | -0.12 (-0.44%) | 168,600 |
22 Oct 2019 | CNY | 27.1 | 27.43 | 26.87 | 27.4 | 27.4 | +0.48 (+1.78%) | 457,000 |
21 Oct 2019 | CNY | 27.14 | 27.34 | 26.81 | 26.92 | 26.92 | -0.45 (-1.64%) | 248,900 |
18 Oct 2019 | CNY | 27.87 | 27.98 | 27.12 | 27.37 | 27.37 | -0.34 (-1.23%) | 190,000 |
17 Oct 2019 | CNY | 27.7 | 27.97 | 27.66 | 27.71 | 27.71 | -0.1 (-0.36%) | 142,700 |
16 Oct 2019 | CNY | 28.19 | 28.33 | 27.77 | 27.81 | 27.81 | -0.34 (-1.21%) | 229,400 |
15 Oct 2019 | CNY | 28.05 | 28.35 | 27.86 | 28.15 | 28.15 | +0.15 (+0.54%) | 365,400 |
14 Oct 2019 | CNY | 27.9 | 28.25 | 27.9 | 28 | 28 | +0.1 (+0.36%) | 346,900 |
11 Oct 2019 | CNY | 27.9 | 28.18 | 27.46 | 27.9 | 27.9 | +0.49 (+1.79%) | 395,800 |
10 Oct 2019 | CNY | 27.29 | 27.48 | 27.08 | 27.41 | 27.41 | +0.24 (+0.88%) | 199,300 |
9 Oct 2019 | CNY | 27 | 27.17 | 26.69 | 27.17 | 27.17 | +0.14 (+0.52%) | 174,732 |
8 Oct 2019 | CNY | 26.99 | 27.27 | 26.83 | 27.03 | 27.03 | +0.11 (+0.41%) | 255,600 |
30 Sep 2019 | CNY | 27.41 | 27.51 | 26.9 | 26.92 | 26.92 | -0.45 (-1.64%) | 236,700 |
27 Sep 2019 | CNY | 27.69 | 27.88 | 27.33 | 27.37 | 27.37 | -0.06 (-0.22%) | 289,700 |
26 Sep 2019 | CNY | 28.15 | 28.3 | 27.3 | 27.43 | 27.43 | -0.48 (-1.72%) | 484,280 |
25 Sep 2019 | CNY | 28.69 | 28.9 | 27.91 | 27.91 | 27.91 | -1.14 (-3.92%) | 759,700 |
24 Sep 2019 | CNY | 30.3 | 30.39 | 28.82 | 29.05 | 29.05 | -0.41 (-1.39%) | 1,094,670 |
23 Sep 2019 | CNY | 29.18 | 29.47 | 28.86 | 29.46 | 29.46 | -0.12 (-0.41%) | 760,600 |
20 Sep 2019 | CNY | 29.6 | 30.55 | 29.3 | 29.58 | 29.58 | +0.59 (+2.04%) | 969,752 |
19 Sep 2019 | CNY | 29.23 | 29.23 | 28.57 | 28.99 | 28.99 | -0.13 (-0.45%) | 585,700 |
18 Sep 2019 | CNY | 28.48 | 31 | 28.31 | 29.12 | 29.12 | +0.77 (+2.72%) | 924,800 |
17 Sep 2019 | CNY | 28.94 | 29.04 | 28.3 | 28.35 | 28.35 | -0.74 (-2.54%) | 551,199 |
16 Sep 2019 | CNY | 29.32 | 29.54 | 29 | 29.09 | 29.09 | -0.16 (-0.55%) | 545,800 |
12 Sep 2019 | CNY | 28.47 | 29.33 | 28.25 | 29.25 | 29.25 | +0.88 (+3.10%) | 790,152 |
11 Sep 2019 | CNY | 28.64 | 28.68 | 28.3 | 28.37 | 28.37 | -0.21 (-0.73%) | 302,400 |
10 Sep 2019 | CNY | 28.72 | 28.88 | 28.25 | 28.58 | 28.58 | -0.1 (-0.35%) | 553,800 |
9 Sep 2019 | CNY | 28.3 | 28.78 | 28.28 | 28.68 | 28.68 | +0.42 (+1.49%) | 605,952 |
6 Sep 2019 | CNY | 28.23 | 28.48 | 28.09 | 28.26 | 28.26 | +0.03 (+0.11%) | 579,252 |
5 Sep 2019 | CNY | 28.28 | 28.55 | 28.07 | 28.23 | 28.23 | +0.13 (+0.46%) | 870,700 |
4 Sep 2019 | CNY | 28.15 | 28.18 | 27.6 | 28.1 | 28.1 | 0.0 (0.0%) | 604,700 |