Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | CNY | 14.67 | 14.83 | 14.5 | 14.62 | 14.62 | -0.05 (-0.34%) | 3,418,607 |
2 Sep 2019 | CNY | 14.15 | 14.77 | 14.15 | 14.67 | 14.67 | +0.52 (+3.67%) | 4,451,067 |
30 Aug 2019 | CNY | 14.51 | 14.86 | 14.1 | 14.15 | 14.15 | -0.37 (-2.55%) | 4,613,153 |
29 Aug 2019 | CNY | 14.32 | 14.97 | 14.24 | 14.52 | 14.52 | +0.29 (+2.04%) | 6,502,203 |
28 Aug 2019 | CNY | 14.19 | 14.31 | 14.13 | 14.23 | 14.23 | +0.04 (+0.28%) | 2,407,444 |
27 Aug 2019 | CNY | 14.05 | 14.29 | 14.05 | 14.19 | 14.19 | +0.14 (+1.00%) | 2,927,862 |
26 Aug 2019 | CNY | 13.61 | 14.3 | 13.56 | 14.05 | 14.05 | +0.09 (+0.64%) | 2,586,300 |
23 Aug 2019 | CNY | 14.1 | 14.18 | 13.86 | 13.96 | 13.96 | -0.15 (-1.06%) | 1,799,830 |
22 Aug 2019 | CNY | 14.24 | 14.27 | 13.92 | 14.11 | 14.11 | +0.01 (+0.07%) | 1,501,451 |
21 Aug 2019 | CNY | 14.14 | 14.3 | 14.02 | 14.1 | 14.1 | -0.01 (-0.07%) | 1,644,034 |
20 Aug 2019 | CNY | 14.1 | 14.43 | 14.02 | 14.11 | 14.11 | -0.01 (-0.07%) | 2,537,666 |
19 Aug 2019 | CNY | 13.8 | 14.25 | 13.72 | 14.12 | 14.12 | +0.42 (+3.07%) | 3,191,000 |
16 Aug 2019 | CNY | 13.52 | 13.99 | 13.52 | 13.7 | 13.7 | +0.14 (+1.03%) | 3,170,900 |
15 Aug 2019 | CNY | 13.16 | 13.58 | 13.08 | 13.56 | 13.56 | +0.1 (+0.74%) | 1,619,400 |
14 Aug 2019 | CNY | 13.56 | 13.74 | 13.4 | 13.46 | 13.46 | +0.05 (+0.37%) | 1,467,000 |
13 Aug 2019 | CNY | 13.39 | 13.56 | 13.26 | 13.41 | 13.41 | -0.08 (-0.59%) | 1,199,630 |
12 Aug 2019 | CNY | 13.2 | 13.49 | 13.15 | 13.49 | 13.49 | +0.29 (+2.20%) | 1,295,376 |
9 Aug 2019 | CNY | 13.53 | 13.58 | 13.16 | 13.2 | 13.2 | -0.24 (-1.79%) | 1,285,030 |
8 Aug 2019 | CNY | 13.29 | 13.56 | 13.29 | 13.44 | 13.44 | +0.15 (+1.13%) | 1,277,036 |
7 Aug 2019 | CNY | 13.5 | 13.6 | 13.21 | 13.29 | 13.29 | -0.17 (-1.26%) | 1,728,918 |
6 Aug 2019 | CNY | 13.95 | 13.95 | 13.11 | 13.46 | 13.46 | -0.61 (-4.34%) | 3,562,450 |
5 Aug 2019 | CNY | 14.26 | 14.52 | 14.05 | 14.07 | 14.07 | -0.29 (-2.02%) | 1,880,703 |
2 Aug 2019 | CNY | 14.33 | 14.61 | 14.21 | 14.36 | 14.36 | -0.28 (-1.91%) | 1,687,051 |
1 Aug 2019 | CNY | 14.75 | 14.75 | 14.5 | 14.64 | 14.64 | -0.14 (-0.95%) | 1,956,961 |
31 Jul 2019 | CNY | 14.73 | 14.93 | 14.59 | 14.78 | 14.78 | +0.02 (+0.14%) | 1,639,011 |
30 Jul 2019 | CNY | 14.85 | 15.1 | 14.75 | 14.76 | 14.76 | -0.14 (-0.94%) | 2,519,990 |
29 Jul 2019 | CNY | 14.71 | 14.97 | 14.63 | 14.9 | 14.9 | +0.27 (+1.85%) | 3,091,800 |
26 Jul 2019 | CNY | 14.5 | 14.71 | 14.38 | 14.63 | 14.63 | +0.01 (+0.07%) | 1,606,800 |
25 Jul 2019 | CNY | 14.54 | 14.73 | 14.43 | 14.62 | 14.62 | +0.04 (+0.27%) | 2,092,779 |
24 Jul 2019 | CNY | 14.17 | 15.32 | 14.15 | 14.58 | 14.58 | +0.44 (+3.11%) | 3,590,520 |