Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | CNY | 24.55 | 24.78 | 24.26 | 24.54 | 24.54 | -0.21 (-0.85%) | 242,900 |
4 Dec 2018 | CNY | 24.51 | 24.75 | 24.46 | 24.75 | 24.75 | +0.05 (+0.20%) | 152,900 |
3 Dec 2018 | CNY | 24.59 | 24.79 | 24.4 | 24.7 | 24.7 | +0.79 (+3.30%) | 326,400 |
30 Nov 2018 | CNY | 23.82 | 24.12 | 23.5 | 23.91 | 23.91 | -0.11 (-0.46%) | 257,400 |
29 Nov 2018 | CNY | 24.68 | 24.97 | 24.01 | 24.02 | 24.02 | -0.5 (-2.04%) | 279,100 |
28 Nov 2018 | CNY | 24.11 | 24.54 | 23.8 | 24.52 | 24.52 | +0.27 (+1.11%) | 286,100 |
27 Nov 2018 | CNY | 24.05 | 24.39 | 23.82 | 24.25 | 24.25 | +0.31 (+1.29%) | 395,900 |
26 Nov 2018 | CNY | 24.55 | 24.99 | 23.8 | 23.94 | 23.94 | -0.61 (-2.48%) | 334,600 |
23 Nov 2018 | CNY | 26.12 | 26.26 | 24.5 | 24.55 | 24.55 | -1.51 (-5.79%) | 351,299 |
22 Nov 2018 | CNY | 26.35 | 26.59 | 26.06 | 26.06 | 26.06 | -0.39 (-1.47%) | 238,300 |
21 Nov 2018 | CNY | 26.2 | 26.45 | 25.55 | 26.45 | 26.45 | +0.65 (+2.52%) | 245,072 |
20 Nov 2018 | CNY | 26.12 | 26.37 | 25.52 | 25.8 | 25.8 | -0.7 (-2.64%) | 349,900 |
19 Nov 2018 | CNY | 26.59 | 26.59 | 26.05 | 26.5 | 26.5 | -0.05 (-0.19%) | 270,472 |
16 Nov 2018 | CNY | 26.94 | 26.94 | 26.33 | 26.55 | 26.55 | -0.47 (-1.74%) | 600,700 |
15 Nov 2018 | CNY | 25.2 | 27.25 | 25.18 | 27.02 | 27.02 | +2.13 (+8.56%) | 1,016,818 |
14 Nov 2018 | CNY | 24.55 | 25.22 | 24.55 | 24.89 | 24.89 | +0.18 (+0.73%) | 337,419 |
13 Nov 2018 | CNY | 24.22 | 24.87 | 24.21 | 24.71 | 24.71 | +0.07 (+0.28%) | 341,200 |
12 Nov 2018 | CNY | 23.79 | 24.7 | 23.63 | 24.64 | 24.64 | +0.97 (+4.10%) | 312,372 |
9 Nov 2018 | CNY | 24.04 | 24.04 | 23.55 | 23.67 | 23.67 | -0.13 (-0.55%) | 107,399 |
8 Nov 2018 | CNY | 23.96 | 24.23 | 23.7 | 23.8 | 23.8 | +0.1 (+0.42%) | 187,900 |
7 Nov 2018 | CNY | 23.89 | 24 | 23.65 | 23.7 | 23.7 | -0.05 (-0.21%) | 152,300 |
6 Nov 2018 | CNY | 24.1 | 24.12 | 23.38 | 23.75 | 23.75 | -0.38 (-1.57%) | 187,900 |
5 Nov 2018 | CNY | 23.85 | 24.16 | 23.66 | 24.13 | 24.13 | +0.23 (+0.96%) | 428,572 |
2 Nov 2018 | CNY | 23.74 | 24.18 | 23.56 | 23.9 | 23.9 | +0.19 (+0.80%) | 428,900 |
1 Nov 2018 | CNY | 22.86 | 23.8 | 22.86 | 23.71 | 23.71 | +0.85 (+3.72%) | 442,779 |
31 Oct 2018 | CNY | 22.58 | 23 | 22.41 | 22.86 | 22.86 | +0.36 (+1.60%) | 206,800 |
30 Oct 2018 | CNY | 22.11 | 22.6 | 21.86 | 22.5 | 22.5 | +0.3 (+1.35%) | 168,700 |
29 Oct 2018 | CNY | 22.4 | 22.4 | 21.91 | 22.2 | 22.2 | -0.2 (-0.89%) | 138,700 |
26 Oct 2018 | CNY | 22.22 | 22.58 | 22 | 22.4 | 22.4 | +0.23 (+1.04%) | 169,100 |
25 Oct 2018 | CNY | 21.79 | 22.23 | 21.52 | 22.17 | 22.17 | -0.11 (-0.49%) | 228,600 |