Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | CNY | 22 | 22.44 | 21.98 | 22.28 | 22.28 | +0.08 (+0.36%) | 190,200 |
23 Oct 2018 | CNY | 22.74 | 22.74 | 22.05 | 22.2 | 22.2 | -0.25 (-1.11%) | 250,800 |
22 Oct 2018 | CNY | 21.56 | 22.78 | 21.56 | 22.45 | 22.45 | +0.95 (+4.42%) | 400,100 |
19 Oct 2018 | CNY | 20.94 | 21.7 | 20.62 | 21.5 | 21.5 | +0.56 (+2.67%) | 266,329 |
18 Oct 2018 | CNY | 21.23 | 21.48 | 20.42 | 20.94 | 20.94 | -0.29 (-1.37%) | 369,329 |
17 Oct 2018 | CNY | 21.89 | 21.89 | 20.83 | 21.23 | 21.23 | -0.04 (-0.19%) | 380,823 |
16 Oct 2018 | CNY | 21.91 | 22.23 | 21.22 | 21.27 | 21.27 | -0.54 (-2.48%) | 164,429 |
15 Oct 2018 | CNY | 22.32 | 22.47 | 21.75 | 21.81 | 21.81 | -0.3 (-1.36%) | 125,372 |
12 Oct 2018 | CNY | 22.23 | 22.79 | 21.56 | 22.11 | 22.11 | -0.45 (-1.99%) | 198,472 |
11 Oct 2018 | CNY | 23.59 | 23.95 | 22.11 | 22.56 | 22.56 | -1.65 (-6.82%) | 367,129 |
10 Oct 2018 | CNY | 23.57 | 24.24 | 23.57 | 24.21 | 24.21 | +0.76 (+3.24%) | 252,621 |
9 Oct 2018 | CNY | 23.48 | 23.9 | 23.34 | 23.45 | 23.45 | -0.16 (-0.68%) | 188,002 |
8 Oct 2018 | CNY | 24.21 | 24.34 | 23.61 | 23.61 | 23.61 | -0.87 (-3.55%) | 158,100 |
28 Sep 2018 | CNY | 24.08 | 24.55 | 24.08 | 24.48 | 24.48 | +0.43 (+1.79%) | 73,000 |
27 Sep 2018 | CNY | 24.59 | 24.75 | 24.05 | 24.05 | 24.05 | -0.64 (-2.59%) | 155,210 |
26 Sep 2018 | CNY | 24.7 | 24.83 | 24.39 | 24.69 | 24.69 | -0.02 (-0.08%) | 223,310 |
25 Sep 2018 | CNY | 24.64 | 24.86 | 24.5 | 24.71 | 24.71 | +0.1 (+0.41%) | 104,100 |
21 Sep 2018 | CNY | 24.37 | 24.8 | 24.37 | 24.61 | 24.61 | +0.12 (+0.49%) | 240,010 |
20 Sep 2018 | CNY | 24.52 | 24.86 | 24.28 | 24.49 | 24.49 | -0.21 (-0.85%) | 213,210 |
19 Sep 2018 | CNY | 24.08 | 25.1 | 24.08 | 24.7 | 24.7 | +0.55 (+2.28%) | 396,910 |
18 Sep 2018 | CNY | 23.57 | 24.29 | 23.44 | 24.15 | 24.15 | +0.51 (+2.16%) | 187,100 |
17 Sep 2018 | CNY | 24.1 | 24.1 | 23.33 | 23.64 | 23.64 | -0.41 (-1.70%) | 149,600 |
14 Sep 2018 | CNY | 24.5 | 24.6 | 24.05 | 24.05 | 24.05 | -0.55 (-2.24%) | 163,600 |
13 Sep 2018 | CNY | 24.6 | 24.7 | 24.25 | 24.6 | 24.6 | +0.25 (+1.03%) | 177,900 |
12 Sep 2018 | CNY | 24.3 | 24.56 | 24.12 | 24.35 | 24.35 | +0.08 (+0.33%) | 131,700 |
11 Sep 2018 | CNY | 24.59 | 24.77 | 24.01 | 24.27 | 24.27 | -0.33 (-1.34%) | 237,400 |
10 Sep 2018 | CNY | 25.07 | 25.27 | 24.26 | 24.6 | 24.6 | -0.05 (-0.20%) | 303,600 |
7 Sep 2018 | CNY | 24.75 | 25.23 | 24.35 | 24.65 | 24.65 | -0.04 (-0.16%) | 181,800 |
6 Sep 2018 | CNY | 24.9 | 25.11 | 24.19 | 24.69 | 24.69 | -0.25 (-1.00%) | 216,900 |
5 Sep 2018 | CNY | 25.31 | 25.47 | 24.83 | 24.94 | 24.94 | -0.36 (-1.42%) | 207,110 |