Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | CNY | 30.67 | 32.3 | 30.58 | 31.43 | 31.43 | +1.16 (+3.83%) | 806,700 |
23 Jul 2018 | CNY | 30 | 30.36 | 29.85 | 30.27 | 30.27 | -0.12 (-0.39%) | 274,500 |
20 Jul 2018 | CNY | 29.97 | 30.45 | 29.73 | 30.39 | 30.39 | +0.31 (+1.03%) | 327,700 |
19 Jul 2018 | CNY | 30.71 | 30.97 | 29.8 | 30.08 | 30.08 | -0.73 (-2.37%) | 496,400 |
18 Jul 2018 | CNY | 30.99 | 31.35 | 30.77 | 30.81 | 30.81 | -0.29 (-0.93%) | 417,500 |
17 Jul 2018 | CNY | 31 | 31.11 | 30.51 | 31.1 | 31.1 | +0.1 (+0.32%) | 444,200 |
16 Jul 2018 | CNY | 30.78 | 31.2 | 30.63 | 31 | 31 | +0.08 (+0.26%) | 275,400 |
13 Jul 2018 | CNY | 31.02 | 31.17 | 30.61 | 30.92 | 30.92 | -0.21 (-0.67%) | 394,900 |
12 Jul 2018 | CNY | 30 | 31.3 | 30 | 31.13 | 31.13 | +1.16 (+3.87%) | 784,099 |
11 Jul 2018 | CNY | 30.86 | 30.9 | 29.63 | 29.97 | 29.97 | -1.29 (-4.13%) | 644,600 |
10 Jul 2018 | CNY | 31.2 | 31.28 | 30.8 | 31.26 | 31.26 | +0.07 (+0.22%) | 536,612 |
9 Jul 2018 | CNY | 30.7 | 31.22 | 30.6 | 31.19 | 31.19 | +0.5 (+1.63%) | 558,300 |
6 Jul 2018 | CNY | 29.41 | 32.21 | 29.05 | 30.69 | 30.69 | +1.41 (+4.82%) | 1,075,600 |
5 Jul 2018 | CNY | 30.02 | 30.36 | 29.13 | 29.28 | 29.28 | -0.77 (-2.56%) | 294,300 |
4 Jul 2018 | CNY | 31.16 | 31.16 | 29.71 | 30.05 | 30.05 | -1.12 (-3.59%) | 623,700 |
3 Jul 2018 | CNY | 30.21 | 31.3 | 30.08 | 31.17 | 31.17 | +0.96 (+3.18%) | 511,000 |
2 Jul 2018 | CNY | 30.92 | 31.23 | 29.83 | 30.21 | 30.21 | -0.69 (-2.23%) | 452,500 |
29 Jun 2018 | CNY | 30.24 | 31.1 | 30.01 | 30.9 | 30.9 | +0.66 (+2.18%) | 570,000 |
28 Jun 2018 | CNY | 30.4 | 30.79 | 30.1 | 30.24 | 30.24 | -0.16 (-0.53%) | 373,800 |
27 Jun 2018 | CNY | 30.41 | 30.94 | 30.18 | 30.4 | 30.4 | -0.01 (-0.03%) | 400,900 |
26 Jun 2018 | CNY | 29.18 | 30.68 | 28.56 | 30.41 | 30.41 | +0.73 (+2.46%) | 462,312 |
25 Jun 2018 | CNY | 30.3 | 30.5 | 29.5 | 29.68 | 29.68 | -0.12 (-0.40%) | 380,912 |
22 Jun 2018 | CNY | 28.78 | 30.22 | 28.78 | 29.8 | 29.8 | +0.43 (+1.46%) | 410,876 |
21 Jun 2018 | CNY | 30.89 | 31.07 | 29.05 | 29.37 | 29.37 | -1.5 (-4.86%) | 664,100 |
20 Jun 2018 | CNY | 30.28 | 31.23 | 29.93 | 30.87 | 30.87 | +0.84 (+2.80%) | 680,400 |
19 Jun 2018 | CNY | 32.38 | 32.38 | 29.89 | 30.03 | 30.03 | -3.18 (-9.58%) | 1,215,200 |
15 Jun 2018 | CNY | 35.58 | 35.99 | 32.88 | 33.21 | 33.21 | -2.65 (-7.39%) | 1,549,199 |
14 Jun 2018 | CNY | 34.88 | 36.66 | 34.51 | 35.86 | 35.86 | +0.86 (+2.46%) | 1,724,800 |
13 Jun 2018 | CNY | 35.28 | 35.59 | 34.55 | 35 | 35 | +0.06 (+0.17%) | 940,100 |
12 Jun 2018 | CNY | 35.56 | 35.98 | 34 | 34.94 | 34.94 | -0.74 (-2.07%) | 1,122,200 |