Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | CNY | 24.81 | 25.35 | 24.81 | 25.3 | 25.3 | +0.49 (+1.98%) | 193,700 |
3 Sep 2018 | CNY | 25.04 | 25.57 | 24.57 | 24.81 | 24.81 | -0.56 (-2.21%) | 266,800 |
31 Aug 2018 | CNY | 25.8 | 25.84 | 25.17 | 25.37 | 25.37 | -0.39 (-1.51%) | 185,800 |
30 Aug 2018 | CNY | 26.56 | 26.62 | 25.74 | 25.76 | 25.76 | -0.8 (-3.01%) | 280,800 |
29 Aug 2018 | CNY | 26.5 | 26.74 | 26.45 | 26.56 | 26.56 | -0.74 (-2.71%) | 252,560 |
28 Aug 2018 | CNY | 27.26 | 27.39 | 26.84 | 27.3 | 27.3 | 0.0 (0.0%) | 182,664 |
27 Aug 2018 | CNY | 26.71 | 27.48 | 26.69 | 27.3 | 27.3 | +0.59 (+2.21%) | 218,703 |
24 Aug 2018 | CNY | 26.58 | 26.82 | 26.34 | 26.71 | 26.71 | +0.13 (+0.49%) | 212,464 |
23 Aug 2018 | CNY | 26.18 | 26.75 | 26.11 | 26.58 | 26.58 | +0.4 (+1.53%) | 171,720 |
22 Aug 2018 | CNY | 26.61 | 26.65 | 26.1 | 26.18 | 26.18 | -0.43 (-1.62%) | 177,604 |
21 Aug 2018 | CNY | 26.3 | 27.21 | 26.03 | 26.61 | 26.61 | +0.14 (+0.53%) | 251,300 |
20 Aug 2018 | CNY | 26.5 | 26.5 | 25.7 | 26.47 | 26.47 | +0.36 (+1.38%) | 271,400 |
17 Aug 2018 | CNY | 27.1 | 27.49 | 26.04 | 26.11 | 26.11 | -0.97 (-3.58%) | 288,893 |
16 Aug 2018 | CNY | 26.96 | 27.42 | 26.51 | 27.08 | 27.08 | -0.38 (-1.38%) | 187,700 |
15 Aug 2018 | CNY | 28.09 | 28.16 | 27.41 | 27.46 | 27.46 | -0.63 (-2.24%) | 285,768 |
14 Aug 2018 | CNY | 28 | 28.26 | 27.9 | 28.09 | 28.09 | -0.11 (-0.39%) | 230,000 |
13 Aug 2018 | CNY | 27.55 | 28.28 | 27.45 | 28.2 | 28.2 | +0.16 (+0.57%) | 265,699 |
10 Aug 2018 | CNY | 27.76 | 28.28 | 27.76 | 28.04 | 28.04 | +0.03 (+0.11%) | 184,681 |
9 Aug 2018 | CNY | 27.3 | 28.45 | 27.3 | 28.01 | 28.01 | +0.6 (+2.19%) | 251,081 |
8 Aug 2018 | CNY | 28 | 28 | 27.31 | 27.41 | 27.41 | -0.63 (-2.25%) | 243,400 |
7 Aug 2018 | CNY | 27.1 | 28.07 | 27 | 28.04 | 28.04 | +0.8 (+2.94%) | 369,300 |
6 Aug 2018 | CNY | 27.6 | 27.83 | 27.19 | 27.24 | 27.24 | -0.26 (-0.95%) | 264,000 |
3 Aug 2018 | CNY | 27.5 | 27.93 | 27.42 | 27.5 | 27.5 | -0.39 (-1.40%) | 299,700 |
2 Aug 2018 | CNY | 29.12 | 29.3 | 27.2 | 27.89 | 27.89 | -1.73 (-5.84%) | 839,400 |
1 Aug 2018 | CNY | 30 | 30.16 | 29.5 | 29.62 | 29.62 | -0.26 (-0.87%) | 338,600 |
31 Jul 2018 | CNY | 29.69 | 30.07 | 29.61 | 29.88 | 29.88 | +0.17 (+0.57%) | 273,800 |
30 Jul 2018 | CNY | 30.26 | 30.41 | 29.65 | 29.71 | 29.71 | -0.7 (-2.30%) | 446,600 |
27 Jul 2018 | CNY | 31 | 31.19 | 30 | 30.41 | 30.41 | -0.8 (-2.56%) | 445,700 |
26 Jul 2018 | CNY | 30.56 | 31.76 | 30.56 | 31.21 | 31.21 | +0.35 (+1.13%) | 707,799 |
25 Jul 2018 | CNY | 31.11 | 31.51 | 30.81 | 30.86 | 30.86 | -0.57 (-1.81%) | 619,499 |