Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2018 | CNY | 14 | 14.05 | 13.94 | 14 | 14 | +0.02 (+0.14%) | 854,950 |
27 Aug 2018 | CNY | 13.86 | 14.03 | 13.82 | 13.98 | 13.98 | +0.12 (+0.87%) | 1,066,673 |
24 Aug 2018 | CNY | 13.84 | 13.87 | 13.76 | 13.86 | 13.86 | +0.02 (+0.14%) | 639,875 |
23 Aug 2018 | CNY | 13.75 | 13.9 | 13.72 | 13.84 | 13.84 | +0.09 (+0.65%) | 909,613 |
22 Aug 2018 | CNY | 13.84 | 13.84 | 13.7 | 13.75 | 13.75 | -0.2 (-1.43%) | 1,379,100 |
21 Aug 2018 | CNY | 13.89 | 13.96 | 13.85 | 13.95 | 13.95 | +0.1 (+0.72%) | 889,103 |
20 Aug 2018 | CNY | 13.81 | 13.86 | 13.72 | 13.85 | 13.85 | +0.06 (+0.44%) | 1,224,458 |
17 Aug 2018 | CNY | 13.97 | 14.03 | 13.78 | 13.79 | 13.79 | -0.17 (-1.22%) | 1,065,300 |
16 Aug 2018 | CNY | 13.92 | 14.05 | 13.89 | 13.96 | 13.96 | -0.07 (-0.50%) | 647,200 |
15 Aug 2018 | CNY | 14.18 | 14.22 | 13.99 | 14.03 | 14.03 | -0.15 (-1.06%) | 1,104,193 |
14 Aug 2018 | CNY | 14.24 | 14.25 | 14.14 | 14.18 | 14.18 | -0.03 (-0.21%) | 597,273 |
13 Aug 2018 | CNY | 14.15 | 14.25 | 14.07 | 14.21 | 14.21 | +0.01 (+0.07%) | 1,228,965 |
10 Aug 2018 | CNY | 14.24 | 14.3 | 14.12 | 14.2 | 14.2 | -0.03 (-0.21%) | 1,235,247 |
9 Aug 2018 | CNY | 14.1 | 14.27 | 14.06 | 14.23 | 14.23 | +0.13 (+0.92%) | 951,483 |
8 Aug 2018 | CNY | 14.22 | 14.26 | 14.06 | 14.1 | 14.1 | -0.13 (-0.91%) | 851,500 |
7 Aug 2018 | CNY | 14.12 | 14.25 | 14.02 | 14.23 | 14.23 | +0.13 (+0.92%) | 1,042,622 |
6 Aug 2018 | CNY | 14.22 | 14.34 | 14.03 | 14.1 | 14.1 | -0.13 (-0.91%) | 1,572,886 |
3 Aug 2018 | CNY | 14.21 | 14.31 | 14.17 | 14.23 | 14.23 | +0.03 (+0.21%) | 1,497,798 |
2 Aug 2018 | CNY | 14.48 | 14.48 | 14.15 | 14.2 | 14.2 | -0.33 (-2.27%) | 2,756,503 |
1 Aug 2018 | CNY | 14.61 | 14.75 | 14.51 | 14.53 | 14.53 | -0.12 (-0.82%) | 1,552,016 |
31 Jul 2018 | CNY | 14.8 | 14.8 | 14.6 | 14.65 | 14.65 | -0.13 (-0.88%) | 1,419,615 |
30 Jul 2018 | CNY | 14.88 | 14.89 | 14.7 | 14.78 | 14.78 | -0.03 (-0.20%) | 1,666,416 |
27 Jul 2018 | CNY | 14.65 | 14.85 | 14.65 | 14.81 | 14.81 | +0.16 (+1.09%) | 2,129,084 |
26 Jul 2018 | CNY | 14.59 | 14.84 | 14.59 | 14.65 | 14.65 | -0.03 (-0.20%) | 1,766,843 |
25 Jul 2018 | CNY | 14.79 | 14.82 | 14.62 | 14.68 | 14.68 | -0.14 (-0.94%) | 1,504,908 |
24 Jul 2018 | CNY | 14.79 | 14.83 | 14.72 | 14.82 | 14.82 | +0.02 (+0.14%) | 1,838,802 |
23 Jul 2018 | CNY | 14.55 | 14.8 | 14.55 | 14.8 | 14.8 | +0.22 (+1.51%) | 2,086,458 |
20 Jul 2018 | CNY | 14.5 | 14.66 | 14.35 | 14.58 | 14.58 | +0.06 (+0.41%) | 1,476,600 |
19 Jul 2018 | CNY | 14.56 | 14.69 | 14.51 | 14.52 | 14.52 | -0.08 (-0.55%) | 2,061,800 |
18 Jul 2018 | CNY | 14.55 | 14.85 | 14.44 | 14.6 | 14.6 | +0.14 (+0.97%) | 2,441,073 |