Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | CNY | 15.79 | 16.29 | 15.4 | 15.65 | 15.65 | -0.12 (-0.76%) | 3,851,385 |
11 Apr 2019 | CNY | 15.58 | 15.97 | 15.32 | 15.77 | 15.77 | +0.45 (+2.94%) | 6,562,771 |
10 Apr 2019 | CNY | 15.2 | 15.52 | 15.01 | 15.32 | 15.32 | -0.22 (-1.42%) | 3,133,901 |
9 Apr 2019 | CNY | 15.4 | 15.92 | 15.29 | 15.54 | 15.54 | +0.02 (+0.13%) | 3,885,823 |
8 Apr 2019 | CNY | 16.08 | 16.16 | 15.17 | 15.52 | 15.52 | -0.49 (-3.06%) | 6,254,559 |
4 Apr 2019 | CNY | 16.59 | 16.59 | 16 | 16.01 | 16.01 | -0.39 (-2.38%) | 5,643,100 |
3 Apr 2019 | CNY | 16.15 | 16.72 | 16 | 16.4 | 16.4 | -0.21 (-1.26%) | 7,524,873 |
2 Apr 2019 | CNY | 15.75 | 17.71 | 15.58 | 16.61 | 16.61 | +0.45 (+2.78%) | 12,537,726 |
1 Apr 2019 | CNY | 14.42 | 16.16 | 14.42 | 16.16 | 16.16 | +1.47 (+10.01%) | 11,234,294 |
29 Mar 2019 | CNY | 14.6 | 14.82 | 13.91 | 14.69 | 14.69 | -0.43 (-2.84%) | 11,325,762 |
28 Mar 2019 | CNY | 14.54 | 15.97 | 14.4 | 15.12 | 15.12 | +0.6 (+4.13%) | 18,842,028 |
27 Mar 2019 | CNY | 14.52 | 14.52 | 14.3 | 14.52 | 14.52 | +1.32 (+10%) | 9,802,381 |
26 Mar 2019 | CNY | 13.75 | 13.9 | 13.01 | 13.2 | 13.2 | -0.55 (-4.00%) | 3,202,851 |
25 Mar 2019 | CNY | 13.66 | 13.96 | 13.58 | 13.75 | 13.75 | -0.24 (-1.72%) | 2,503,051 |
22 Mar 2019 | CNY | 14.12 | 14.12 | 13.78 | 13.99 | 13.99 | -0.16 (-1.13%) | 3,016,750 |
21 Mar 2019 | CNY | 14.17 | 14.37 | 13.91 | 14.15 | 14.15 | -0.08 (-0.56%) | 5,149,467 |
20 Mar 2019 | CNY | 14.3 | 14.6 | 13.86 | 14.23 | 14.23 | -0.55 (-3.72%) | 7,731,771 |
19 Mar 2019 | CNY | 14 | 15.25 | 14 | 14.78 | 14.78 | +0.92 (+6.64%) | 12,145,288 |
18 Mar 2019 | CNY | 13.98 | 14.1 | 13.52 | 13.86 | 13.86 | +0.19 (+1.39%) | 2,241,973 |
15 Mar 2019 | CNY | 13.62 | 13.78 | 13.4 | 13.67 | 13.67 | +0.04 (+0.29%) | 2,564,639 |
14 Mar 2019 | CNY | 13.25 | 14.16 | 13.25 | 13.63 | 13.63 | +0.04 (+0.29%) | 3,691,803 |
13 Mar 2019 | CNY | 14.03 | 14.03 | 13.45 | 13.59 | 13.59 | -0.45 (-3.21%) | 3,896,273 |
12 Mar 2019 | CNY | 14.41 | 14.6 | 13.81 | 14.04 | 14.04 | -0.18 (-1.27%) | 5,961,293 |
11 Mar 2019 | CNY | 13.43 | 14.26 | 13.43 | 14.22 | 14.22 | +0.87 (+6.52%) | 5,471,208 |
8 Mar 2019 | CNY | 13.84 | 14.13 | 13.28 | 13.35 | 13.35 | -0.92 (-6.45%) | 4,760,302 |
7 Mar 2019 | CNY | 14.29 | 14.47 | 14.05 | 14.27 | 14.27 | -0.23 (-1.59%) | 6,339,530 |
6 Mar 2019 | CNY | 14.39 | 15.18 | 13.86 | 14.5 | 14.5 | +0.27 (+1.90%) | 8,445,062 |
5 Mar 2019 | CNY | 14 | 14.25 | 13.67 | 14.23 | 14.23 | +0.04 (+0.28%) | 6,661,302 |
4 Mar 2019 | CNY | 13.73 | 14.53 | 13.66 | 14.19 | 14.19 | +0.67 (+4.96%) | 9,728,666 |
1 Mar 2019 | CNY | 13.43 | 13.78 | 13.3 | 13.52 | 13.52 | +0.03 (+0.22%) | 4,201,778 |