Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 26.61 | 27.08 | 26.41 | 27.04 | 27.04 | +0.53 (+2.00%) | 284,800 |
22 Jul 2019 | CNY | 27.56 | 27.56 | 26.3 | 26.51 | 26.51 | -0.94 (-3.42%) | 282,000 |
19 Jul 2019 | CNY | 27.64 | 27.8 | 27.34 | 27.45 | 27.45 | +0.11 (+0.40%) | 173,835 |
18 Jul 2019 | CNY | 27.89 | 28.05 | 27.27 | 27.34 | 27.34 | -0.55 (-1.97%) | 306,200 |
17 Jul 2019 | CNY | 28 | 28.2 | 27.75 | 27.89 | 27.89 | -0.15 (-0.53%) | 244,251 |
16 Jul 2019 | CNY | 27.31 | 28.25 | 27.31 | 28.04 | 28.04 | +0.77 (+2.82%) | 482,929 |
15 Jul 2019 | CNY | 27.06 | 27.41 | 26.66 | 27.27 | 27.27 | +0.21 (+0.78%) | 243,545 |
12 Jul 2019 | CNY | 26.9 | 27.25 | 26.68 | 27.06 | 27.06 | +0.26 (+0.97%) | 156,435 |
11 Jul 2019 | CNY | 26.93 | 27.17 | 26.67 | 26.8 | 26.8 | -0.05 (-0.19%) | 151,200 |
10 Jul 2019 | CNY | 27.08 | 27.35 | 26.71 | 26.85 | 26.85 | -0.22 (-0.81%) | 253,760 |
9 Jul 2019 | CNY | 27.25 | 27.42 | 26.62 | 27.07 | 27.07 | -0.13 (-0.48%) | 324,225 |
8 Jul 2019 | CNY | 28.61 | 28.73 | 27.2 | 27.2 | 27.2 | -1.63 (-5.65%) | 601,300 |
5 Jul 2019 | CNY | 28.08 | 29.33 | 27.77 | 28.83 | 28.83 | +1.06 (+3.82%) | 1,121,235 |
4 Jul 2019 | CNY | 28.28 | 28.28 | 27.67 | 27.77 | 27.77 | -0.5 (-1.77%) | 231,538 |
3 Jul 2019 | CNY | 28.16 | 28.27 | 27.85 | 28.27 | 28.27 | +0.06 (+0.21%) | 372,667 |
2 Jul 2019 | CNY | 28.28 | 28.4 | 27.9 | 28.21 | 28.21 | -0.06 (-0.21%) | 270,600 |
1 Jul 2019 | CNY | 27.99 | 28.44 | 27.99 | 28.27 | 28.27 | +0.52 (+1.87%) | 382,700 |
28 Jun 2019 | CNY | 28.11 | 28.11 | 27.3 | 27.75 | 27.75 | -0.14 (-0.50%) | 358,700 |
27 Jun 2019 | CNY | 28.24 | 28.24 | 27.41 | 27.89 | 27.89 | +0.07 (+0.25%) | 494,300 |
26 Jun 2019 | CNY | 27.99 | 28.07 | 27.51 | 27.82 | 27.82 | -0.11 (-0.39%) | 230,429 |
25 Jun 2019 | CNY | 28.46 | 28.53 | 27.27 | 27.93 | 27.93 | -0.5 (-1.76%) | 376,102 |
24 Jun 2019 | CNY | 28.25 | 28.68 | 27.7 | 28.43 | 28.43 | +0.43 (+1.54%) | 476,829 |
21 Jun 2019 | CNY | 27.4 | 28 | 27.4 | 28 | 28 | +0.71 (+2.60%) | 400,931 |
20 Jun 2019 | CNY | 26.99 | 27.37 | 26.77 | 27.29 | 27.29 | +0.2 (+0.74%) | 323,997 |
19 Jun 2019 | CNY | 26.98 | 27.22 | 26.88 | 27.09 | 27.09 | +0.49 (+1.84%) | 300,000 |
18 Jun 2019 | CNY | 26.22 | 26.66 | 26.22 | 26.6 | 26.6 | +0.09 (+0.34%) | 168,489 |
17 Jun 2019 | CNY | 26.25 | 26.88 | 26 | 26.51 | 26.51 | +0.15 (+0.57%) | 175,858 |
14 Jun 2019 | CNY | 27.1 | 27.29 | 26.26 | 26.36 | 26.36 | -0.74 (-2.73%) | 278,900 |
13 Jun 2019 | CNY | 27.28 | 27.3 | 26.8 | 27.1 | 27.1 | -0.07 (-0.26%) | 295,915 |
12 Jun 2019 | CNY | 26.61 | 27.38 | 26.61 | 27.17 | 27.17 | +0.59 (+2.22%) | 460,658 |