Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | CNY | 15.16 | 15.38 | 15 | 15.29 | 15.29 | +0.13 (+0.86%) | 3,536,634 |
23 Jul 2018 | CNY | 14.7 | 15.16 | 14.68 | 15.16 | 15.16 | +0.44 (+2.99%) | 3,458,391 |
20 Jul 2018 | CNY | 14.5 | 14.78 | 14.35 | 14.72 | 14.72 | +0.29 (+2.01%) | 2,135,519 |
19 Jul 2018 | CNY | 14.59 | 14.66 | 14.31 | 14.43 | 14.43 | -0.21 (-1.43%) | 1,902,296 |
18 Jul 2018 | CNY | 14.65 | 14.89 | 14.58 | 14.64 | 14.64 | +0.02 (+0.14%) | 2,888,865 |
17 Jul 2018 | CNY | 14.71 | 14.71 | 14.3 | 14.62 | 14.62 | -0.13 (-0.88%) | 2,353,371 |
16 Jul 2018 | CNY | 14.62 | 14.77 | 14.48 | 14.75 | 14.75 | +0.08 (+0.55%) | 2,728,350 |
13 Jul 2018 | CNY | 14.65 | 14.75 | 14.52 | 14.67 | 14.67 | 0.0 (0.0%) | 2,021,249 |
12 Jul 2018 | CNY | 14.06 | 14.73 | 14.05 | 14.67 | 14.67 | +0.52 (+3.67%) | 3,064,799 |
11 Jul 2018 | CNY | 14.45 | 14.46 | 13.85 | 14.15 | 14.15 | -0.5 (-3.41%) | 2,723,250 |
10 Jul 2018 | CNY | 14.51 | 14.86 | 14.47 | 14.65 | 14.65 | +0.08 (+0.55%) | 2,432,216 |
9 Jul 2018 | CNY | 14.43 | 14.6 | 14.27 | 14.57 | 14.57 | +0.37 (+2.61%) | 2,900,226 |
6 Jul 2018 | CNY | 13.93 | 14.48 | 13.7 | 14.2 | 14.2 | +0.29 (+2.08%) | 2,725,587 |
5 Jul 2018 | CNY | 14.3 | 14.45 | 13.91 | 13.91 | 13.91 | -0.39 (-2.73%) | 2,156,160 |
4 Jul 2018 | CNY | 14.7 | 14.7 | 14.1 | 14.3 | 14.3 | -0.4 (-2.72%) | 2,656,070 |
3 Jul 2018 | CNY | 14.2 | 14.76 | 14.1 | 14.7 | 14.7 | +0.5 (+3.52%) | 3,043,338 |
2 Jul 2018 | CNY | 14.45 | 14.58 | 14.02 | 14.2 | 14.2 | -0.31 (-2.14%) | 2,731,263 |
29 Jun 2018 | CNY | 13.95 | 14.58 | 13.86 | 14.51 | 14.51 | +0.61 (+4.39%) | 3,472,010 |
28 Jun 2018 | CNY | 14.05 | 14.19 | 13.81 | 13.9 | 13.9 | -0.15 (-1.07%) | 2,044,450 |
27 Jun 2018 | CNY | 14.11 | 14.14 | 13.87 | 14.05 | 14.05 | +0.1 (+0.72%) | 2,131,896 |
26 Jun 2018 | CNY | 13.4 | 14.11 | 13.3 | 13.95 | 13.95 | +0.3 (+2.20%) | 2,939,100 |
25 Jun 2018 | CNY | 13.9 | 14.04 | 13.6 | 13.65 | 13.65 | -0.09 (-0.66%) | 2,028,128 |
22 Jun 2018 | CNY | 13.56 | 14.01 | 13.15 | 13.74 | 13.74 | +0.15 (+1.10%) | 3,023,600 |
21 Jun 2018 | CNY | 14.43 | 14.66 | 13.58 | 13.59 | 13.59 | -0.99 (-6.79%) | 4,319,336 |
20 Jun 2018 | CNY | 14.35 | 14.66 | 13.74 | 14.58 | 14.58 | +0.18 (+1.25%) | 4,682,162 |
19 Jun 2018 | CNY | 15.8 | 15.88 | 14.4 | 14.4 | 14.4 | -1.6 (-10%) | 3,674,569 |
15 Jun 2018 | CNY | 16.15 | 16.39 | 15.82 | 16 | 16 | -0.07 (-0.44%) | 1,859,889 |
14 Jun 2018 | CNY | 16.35 | 16.59 | 16.02 | 16.07 | 16.07 | -0.26 (-1.59%) | 1,590,210 |
13 Jun 2018 | CNY | 16.65 | 16.81 | 16.33 | 16.33 | 16.33 | -0.4 (-2.39%) | 1,367,710 |
12 Jun 2018 | CNY | 16.49 | 16.75 | 16.35 | 16.73 | 16.73 | +0.24 (+1.46%) | 1,498,090 |