Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | CNY | 14.15 | 14.34 | 13.85 | 14 | 14 | -0.22 (-1.55%) | 25,331,819 |
6 Mar 2019 | CNY | 13.76 | 14.39 | 13.7 | 14.22 | 14.22 | +0.39 (+2.82%) | 31,211,790 |
5 Mar 2019 | CNY | 13.58 | 13.87 | 13.4 | 13.83 | 13.83 | +0.29 (+2.14%) | 22,595,374 |
4 Mar 2019 | CNY | 13.65 | 13.91 | 13.44 | 13.54 | 13.54 | -0.03 (-0.22%) | 26,410,983 |
1 Mar 2019 | CNY | 13.56 | 13.66 | 13.26 | 13.57 | 13.57 | +0.07 (+0.52%) | 17,305,605 |
28 Feb 2019 | CNY | 14 | 14 | 13.14 | 13.5 | 13.5 | -0.36 (-2.60%) | 21,896,267 |
26 Feb 2019 | CNY | 13.57 | 14.49 | 13.35 | 13.86 | 13.86 | +0.26 (+1.91%) | 35,821,661 |
25 Feb 2019 | CNY | 13.09 | 13.68 | 12.96 | 13.6 | 13.6 | +0.57 (+4.37%) | 32,500,716 |
22 Feb 2019 | CNY | 12.88 | 13.25 | 12.7 | 13.03 | 13.03 | +0.03 (+0.23%) | 30,577,389 |
21 Feb 2019 | CNY | 12.65 | 13.39 | 12.6 | 13 | 13 | +0.26 (+2.04%) | 43,029,519 |
20 Feb 2019 | CNY | 12.43 | 12.8 | 12.25 | 12.74 | 12.74 | +0.24 (+1.92%) | 32,964,750 |
19 Feb 2019 | CNY | 11.8 | 12.8 | 11.72 | 12.5 | 12.5 | +0.73 (+6.20%) | 38,847,029 |
18 Feb 2019 | CNY | 11.5 | 11.77 | 11.43 | 11.77 | 11.77 | +0.35 (+3.06%) | 23,101,955 |
15 Feb 2019 | CNY | 11.56 | 11.64 | 11.39 | 11.42 | 11.42 | -0.18 (-1.55%) | 16,062,235 |
14 Feb 2019 | CNY | 11.73 | 11.75 | 11.49 | 11.6 | 11.6 | -0.27 (-2.27%) | 20,532,425 |
13 Feb 2019 | CNY | 11.49 | 11.87 | 11.41 | 11.87 | 11.87 | -0.04 (-0.34%) | 27,338,534 |
12 Feb 2019 | CNY | 11.91 | 12.01 | 11.84 | 11.91 | 11.91 | +0.01 (+0.08%) | 5,266,041 |
11 Feb 2019 | CNY | 11.55 | 11.93 | 11.5 | 11.9 | 11.9 | +0.36 (+3.12%) | 5,804,504 |
1 Feb 2019 | CNY | 11.29 | 11.56 | 11.25 | 11.54 | 11.54 | +0.3 (+2.67%) | 3,829,884 |
31 Jan 2019 | CNY | 11.22 | 11.36 | 11.13 | 11.24 | 11.24 | +0.03 (+0.27%) | 2,575,788 |
30 Jan 2019 | CNY | 11.25 | 11.39 | 11.2 | 11.21 | 11.21 | -0.08 (-0.71%) | 2,034,102 |
29 Jan 2019 | CNY | 11.6 | 11.68 | 11 | 11.29 | 11.29 | -0.38 (-3.26%) | 5,626,359 |
28 Jan 2019 | CNY | 11.69 | 11.82 | 11.59 | 11.67 | 11.67 | +0.07 (+0.60%) | 4,601,908 |
25 Jan 2019 | CNY | 11.56 | 11.67 | 11.53 | 11.6 | 11.6 | +0.04 (+0.35%) | 3,354,951 |
24 Jan 2019 | CNY | 11.5 | 11.63 | 11.4 | 11.56 | 11.56 | +0.06 (+0.52%) | 2,851,628 |
23 Jan 2019 | CNY | 11.5 | 11.58 | 11.44 | 11.5 | 11.5 | 0.0 (0.0%) | 1,870,123 |
22 Jan 2019 | CNY | 11.68 | 11.68 | 11.46 | 11.5 | 11.5 | -0.18 (-1.54%) | 4,211,941 |
21 Jan 2019 | CNY | 11.59 | 11.71 | 11.59 | 11.68 | 11.68 | +0.09 (+0.78%) | 3,969,938 |
18 Jan 2019 | CNY | 11.41 | 11.63 | 11.39 | 11.59 | 11.59 | +0.23 (+2.02%) | 3,478,728 |
17 Jan 2019 | CNY | 11.57 | 11.61 | 11.36 | 11.36 | 11.36 | -0.21 (-1.82%) | 3,165,017 |