Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2018 | CNY | 13.15 | 13.16 | 12.78 | 12.86 | 12.86 | -0.2 (-1.53%) | 1,859,788 |
16 Oct 2018 | CNY | 13.28 | 13.31 | 12.96 | 13.06 | 13.06 | -0.13 (-0.99%) | 1,284,031 |
15 Oct 2018 | CNY | 13.35 | 13.39 | 13.11 | 13.19 | 13.19 | -0.11 (-0.83%) | 877,629 |
12 Oct 2018 | CNY | 13.24 | 13.35 | 13.01 | 13.3 | 13.3 | +0.05 (+0.38%) | 1,377,168 |
11 Oct 2018 | CNY | 13.57 | 13.64 | 13.15 | 13.25 | 13.25 | -0.49 (-3.57%) | 1,586,277 |
10 Oct 2018 | CNY | 13.72 | 13.79 | 13.66 | 13.74 | 13.74 | +0.04 (+0.29%) | 729,500 |
9 Oct 2018 | CNY | 13.62 | 13.73 | 13.55 | 13.7 | 13.7 | +0.13 (+0.96%) | 1,016,146 |
8 Oct 2018 | CNY | 13.68 | 13.84 | 13.56 | 13.57 | 13.57 | -0.29 (-2.09%) | 1,635,849 |
28 Sep 2018 | CNY | 13.65 | 13.96 | 13.65 | 13.86 | 13.86 | +0.21 (+1.54%) | 2,018,225 |
27 Sep 2018 | CNY | 13.67 | 13.73 | 13.61 | 13.65 | 13.65 | -0.02 (-0.15%) | 796,249 |
26 Sep 2018 | CNY | 13.66 | 13.71 | 13.42 | 13.67 | 13.67 | +0.03 (+0.22%) | 1,202,641 |
25 Sep 2018 | CNY | 13.71 | 13.75 | 13.59 | 13.64 | 13.64 | -0.08 (-0.58%) | 940,733 |
21 Sep 2018 | CNY | 13.6 | 13.72 | 13.55 | 13.72 | 13.72 | +0.14 (+1.03%) | 1,063,716 |
20 Sep 2018 | CNY | 13.6 | 13.66 | 13.56 | 13.58 | 13.58 | -0.07 (-0.51%) | 338,653 |
19 Sep 2018 | CNY | 13.57 | 13.67 | 13.54 | 13.65 | 13.65 | +0.07 (+0.52%) | 993,887 |
18 Sep 2018 | CNY | 13.48 | 13.58 | 13.43 | 13.58 | 13.58 | +0.08 (+0.59%) | 1,090,196 |
17 Sep 2018 | CNY | 13.56 | 13.61 | 13.49 | 13.5 | 13.5 | -0.03 (-0.22%) | 660,801 |
14 Sep 2018 | CNY | 13.57 | 13.64 | 13.49 | 13.53 | 13.53 | -0.04 (-0.29%) | 512,300 |
13 Sep 2018 | CNY | 13.49 | 13.57 | 13.43 | 13.57 | 13.57 | +0.1 (+0.74%) | 776,477 |
12 Sep 2018 | CNY | 13.43 | 13.5 | 13.41 | 13.47 | 13.47 | +0.01 (+0.07%) | 612,613 |
11 Sep 2018 | CNY | 13.46 | 13.49 | 13.38 | 13.46 | 13.46 | -0.03 (-0.22%) | 492,415 |
10 Sep 2018 | CNY | 13.6 | 13.6 | 13.43 | 13.49 | 13.49 | -0.1 (-0.74%) | 817,900 |
7 Sep 2018 | CNY | 13.6 | 13.69 | 13.53 | 13.59 | 13.59 | +0.02 (+0.15%) | 671,353 |
6 Sep 2018 | CNY | 13.78 | 13.78 | 13.5 | 13.57 | 13.57 | -0.16 (-1.17%) | 995,245 |
5 Sep 2018 | CNY | 13.81 | 13.87 | 13.7 | 13.73 | 13.73 | -0.12 (-0.87%) | 915,291 |
4 Sep 2018 | CNY | 13.88 | 13.88 | 13.73 | 13.85 | 13.85 | +0.07 (+0.51%) | 720,490 |
3 Sep 2018 | CNY | 13.87 | 13.87 | 13.72 | 13.78 | 13.78 | -0.12 (-0.86%) | 978,194 |
31 Aug 2018 | CNY | 13.89 | 13.99 | 13.82 | 13.9 | 13.9 | 0.0 (0.0%) | 1,349,010 |
30 Aug 2018 | CNY | 13.91 | 14 | 13.83 | 13.9 | 13.9 | -0.05 (-0.36%) | 679,200 |
29 Aug 2018 | CNY | 14 | 14.03 | 13.87 | 13.95 | 13.95 | -0.05 (-0.36%) | 630,310 |