Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | CNY | 31.2 | 31.47 | 29.22 | 31.22 | 31.22 | +0.12 (+0.39%) | 884,300 |
19 Apr 2019 | CNY | 30.78 | 31.75 | 30.77 | 31.1 | 31.1 | +0.32 (+1.04%) | 784,100 |
18 Apr 2019 | CNY | 31.8 | 32.13 | 30.7 | 30.78 | 30.78 | -1.46 (-4.53%) | 1,014,600 |
17 Apr 2019 | CNY | 30.8 | 33.16 | 30.39 | 32.24 | 32.24 | +1.94 (+6.40%) | 2,113,105 |
16 Apr 2019 | CNY | 29.1 | 30.3 | 29.1 | 30.3 | 30.3 | +1.2 (+4.12%) | 845,800 |
15 Apr 2019 | CNY | 29.4 | 30.2 | 29.1 | 29.1 | 29.1 | -0.38 (-1.29%) | 469,510 |
12 Apr 2019 | CNY | 28.99 | 29.79 | 28.76 | 29.48 | 29.48 | +0.49 (+1.69%) | 484,092 |
11 Apr 2019 | CNY | 29.31 | 29.95 | 28.99 | 28.99 | 28.99 | -0.52 (-1.76%) | 578,500 |
10 Apr 2019 | CNY | 29.6 | 29.85 | 29.33 | 29.51 | 29.51 | -0.08 (-0.27%) | 391,604 |
9 Apr 2019 | CNY | 29.23 | 29.83 | 29.23 | 29.59 | 29.59 | +0.12 (+0.41%) | 429,491 |
8 Apr 2019 | CNY | 29.6 | 30.18 | 29.32 | 29.47 | 29.47 | -0.13 (-0.44%) | 680,900 |
4 Apr 2019 | CNY | 30 | 30.15 | 29.42 | 29.6 | 29.6 | -0.55 (-1.82%) | 845,400 |
3 Apr 2019 | CNY | 28.8 | 30.58 | 28.51 | 30.15 | 30.15 | +0.67 (+2.27%) | 1,704,004 |
2 Apr 2019 | CNY | 29.48 | 30.3 | 29.2 | 29.48 | 29.48 | 0.0 (0.0%) | 1,001,193 |
1 Apr 2019 | CNY | 28.68 | 29.98 | 28.68 | 29.48 | 29.48 | +0.5 (+1.73%) | 687,000 |
29 Mar 2019 | CNY | 28.59 | 29.1 | 27.65 | 28.98 | 28.98 | +0.84 (+2.99%) | 731,072 |
28 Mar 2019 | CNY | 29.15 | 29.28 | 28.13 | 28.14 | 28.14 | -0.82 (-2.83%) | 343,200 |
27 Mar 2019 | CNY | 28.82 | 29.49 | 28.12 | 28.96 | 28.96 | +0.04 (+0.14%) | 574,700 |
26 Mar 2019 | CNY | 29.77 | 30.44 | 28.69 | 28.92 | 28.92 | -0.85 (-2.86%) | 781,500 |
25 Mar 2019 | CNY | 28.9 | 30.2 | 28.51 | 29.77 | 29.77 | +0.56 (+1.92%) | 605,900 |
22 Mar 2019 | CNY | 28.58 | 29.28 | 28.58 | 29.21 | 29.21 | +0.52 (+1.81%) | 605,700 |
21 Mar 2019 | CNY | 28.47 | 29.39 | 28.47 | 28.69 | 28.69 | +0.33 (+1.16%) | 906,531 |
20 Mar 2019 | CNY | 28.2 | 28.68 | 28 | 28.36 | 28.36 | +0.18 (+0.64%) | 598,431 |
19 Mar 2019 | CNY | 28.13 | 28.56 | 27.9 | 28.18 | 28.18 | 0.0 (0.0%) | 419,000 |
18 Mar 2019 | CNY | 27.79 | 28.18 | 27.51 | 28.18 | 28.18 | +0.6 (+2.18%) | 437,200 |
15 Mar 2019 | CNY | 27.04 | 27.75 | 27.04 | 27.58 | 27.58 | +0.26 (+0.95%) | 426,700 |
14 Mar 2019 | CNY | 27.98 | 28.36 | 27.11 | 27.32 | 27.32 | -0.84 (-2.98%) | 683,700 |
13 Mar 2019 | CNY | 28 | 29.31 | 27.81 | 28.16 | 28.16 | +0.17 (+0.61%) | 1,124,700 |
12 Mar 2019 | CNY | 28.11 | 28.38 | 27.48 | 27.99 | 27.99 | -0.01 (-0.04%) | 765,743 |
11 Mar 2019 | CNY | 26.71 | 28.48 | 26.71 | 28 | 28 | +1 (+3.70%) | 626,900 |