Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2018 | CNY | 21.7 | 22.49 | 21.7 | 22.36 | 22.36 | +0.49 (+2.24%) | 227,899 |
13 Jul 2018 | CNY | 22.19 | 22.2 | 21.5 | 21.87 | 21.87 | -0.19 (-0.86%) | 167,099 |
12 Jul 2018 | CNY | 21.16 | 22.1 | 21.16 | 22.06 | 22.06 | +0.51 (+2.37%) | 262,100 |
11 Jul 2018 | CNY | 21.75 | 21.75 | 21.04 | 21.55 | 21.55 | -0.34 (-1.55%) | 234,890 |
10 Jul 2018 | CNY | 21.9 | 22.1 | 21.6 | 21.89 | 21.89 | +0.09 (+0.41%) | 207,000 |
9 Jul 2018 | CNY | 21.47 | 21.87 | 21 | 21.8 | 21.8 | +0.43 (+2.01%) | 237,590 |
6 Jul 2018 | CNY | 21.46 | 21.66 | 20.8 | 21.37 | 21.37 | +0.11 (+0.52%) | 374,892 |
5 Jul 2018 | CNY | 22.63 | 22.74 | 21.08 | 21.26 | 21.26 | -1.37 (-6.05%) | 393,200 |
4 Jul 2018 | CNY | 22.99 | 23.11 | 22.34 | 22.63 | 22.63 | -0.48 (-2.08%) | 181,100 |
3 Jul 2018 | CNY | 22.71 | 23.18 | 22.52 | 23.11 | 23.11 | +0.4 (+1.76%) | 217,000 |
2 Jul 2018 | CNY | 22.62 | 23.3 | 22.58 | 22.71 | 22.71 | -0.11 (-0.48%) | 296,700 |
29 Jun 2018 | CNY | 22.41 | 22.88 | 22.14 | 22.82 | 22.82 | +0.51 (+2.29%) | 319,500 |
28 Jun 2018 | CNY | 22.5 | 22.68 | 22.12 | 22.31 | 22.31 | -0.25 (-1.11%) | 130,100 |
27 Jun 2018 | CNY | 22.53 | 22.66 | 22.29 | 22.56 | 22.56 | +0.03 (+0.13%) | 147,500 |
26 Jun 2018 | CNY | 21.83 | 22.61 | 21.83 | 22.53 | 22.53 | -0.1 (-0.44%) | 179,800 |
25 Jun 2018 | CNY | 22.84 | 22.99 | 22.56 | 22.63 | 22.63 | -0.27 (-1.18%) | 181,800 |
22 Jun 2018 | CNY | 22.4 | 22.95 | 22.01 | 22.9 | 22.9 | -0.05 (-0.22%) | 232,100 |
21 Jun 2018 | CNY | 22.71 | 23.5 | 21.45 | 22.95 | 22.95 | +0.01 (+0.04%) | 443,600 |
20 Jun 2018 | CNY | 22.58 | 23.2 | 22.17 | 22.94 | 22.94 | +0.32 (+1.41%) | 296,900 |
19 Jun 2018 | CNY | 24.8 | 24.8 | 22.43 | 22.62 | 22.62 | -2.3 (-9.23%) | 482,200 |
15 Jun 2018 | CNY | 26.25 | 26.5 | 24.71 | 24.92 | 24.92 | -1.51 (-5.71%) | 464,129 |
14 Jun 2018 | CNY | 26.8 | 27 | 26.22 | 26.43 | 26.43 | -0.26 (-0.97%) | 344,800 |
13 Jun 2018 | CNY | 27.02 | 27.28 | 26.5 | 26.69 | 26.69 | -0.61 (-2.23%) | 410,092 |
12 Jun 2018 | CNY | 27 | 27.4 | 26.3 | 27.3 | 27.3 | +0.23 (+0.85%) | 623,200 |
11 Jun 2018 | CNY | 26.01 | 27.1 | 25.51 | 27.07 | 27.07 | +0.61 (+2.31%) | 593,400 |
8 Jun 2018 | CNY | 26.29 | 27.15 | 25.9 | 26.46 | 26.46 | +0.25 (+0.95%) | 356,700 |
7 Jun 2018 | CNY | 27.07 | 27.44 | 26.03 | 26.21 | 26.21 | -0.78 (-2.89%) | 407,800 |
6 Jun 2018 | CNY | 26.28 | 27.4 | 25.99 | 26.99 | 26.99 | +0.8 (+3.05%) | 452,000 |
5 Jun 2018 | CNY | 25.11 | 26.3 | 25.11 | 26.19 | 26.19 | +0.83 (+3.27%) | 345,500 |
4 Jun 2018 | CNY | 25.27 | 25.7 | 25.01 | 25.36 | 25.36 | +0.09 (+0.36%) | 276,600 |