Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | CNY | 13.8 | 14.65 | 13.62 | 13.8 | 13.8 | -0.33 (-2.34%) | 16,122,995 |
7 Mar 2019 | CNY | 13.75 | 14.34 | 13.56 | 14.13 | 14.13 | +0.25 (+1.80%) | 13,504,183 |
6 Mar 2019 | CNY | 13.95 | 14.24 | 13.53 | 13.88 | 13.88 | +0.07 (+0.51%) | 12,972,647 |
5 Mar 2019 | CNY | 13.25 | 13.83 | 13.16 | 13.81 | 13.81 | +0.56 (+4.23%) | 12,242,319 |
4 Mar 2019 | CNY | 13.3 | 13.56 | 13.08 | 13.25 | 13.25 | +0.06 (+0.45%) | 13,180,104 |
1 Mar 2019 | CNY | 13.23 | 13.86 | 13.02 | 13.19 | 13.19 | +0.19 (+1.46%) | 16,471,260 |
28 Feb 2019 | CNY | 12.99 | 13.3 | 12.9 | 13 | 13 | -0.14 (-1.07%) | 9,166,236 |
27 Feb 2019 | CNY | 12.99 | 13.45 | 12.9 | 13.14 | 13.14 | +0.14 (+1.08%) | 10,614,682 |
26 Feb 2019 | CNY | 13.33 | 13.51 | 12.96 | 13 | 13 | -0.33 (-2.48%) | 13,654,754 |
25 Feb 2019 | CNY | 12.89 | 13.49 | 12.66 | 13.33 | 13.33 | +0.77 (+6.13%) | 16,127,462 |
22 Feb 2019 | CNY | 12.07 | 12.58 | 12 | 12.56 | 12.56 | +0.47 (+3.89%) | 12,617,293 |
21 Feb 2019 | CNY | 12.16 | 12.55 | 12 | 12.09 | 12.09 | -0.06 (-0.49%) | 11,646,406 |
20 Feb 2019 | CNY | 11.93 | 12.22 | 11.68 | 12.15 | 12.15 | +0.23 (+1.93%) | 7,939,593 |
19 Feb 2019 | CNY | 11.9 | 12.36 | 11.73 | 11.92 | 11.92 | +0.18 (+1.53%) | 9,967,298 |
18 Feb 2019 | CNY | 11.3 | 11.76 | 11.18 | 11.74 | 11.74 | +0.58 (+5.20%) | 8,023,240 |
15 Feb 2019 | CNY | 11.28 | 11.38 | 11.13 | 11.16 | 11.16 | -0.05 (-0.45%) | 4,189,477 |
14 Feb 2019 | CNY | 11.2 | 11.36 | 11.07 | 11.21 | 11.21 | -0.02 (-0.18%) | 3,921,001 |
13 Feb 2019 | CNY | 11.15 | 11.29 | 10.91 | 11.23 | 11.23 | +0.21 (+1.91%) | 4,615,748 |
12 Feb 2019 | CNY | 10.85 | 11.05 | 10.79 | 11.02 | 11.02 | +0.17 (+1.57%) | 4,131,011 |
11 Feb 2019 | CNY | 10.57 | 10.88 | 10.51 | 10.85 | 10.85 | +0.38 (+3.63%) | 3,757,793 |
1 Feb 2019 | CNY | 10.05 | 10.5 | 10.05 | 10.47 | 10.47 | +0.42 (+4.18%) | 4,183,486 |
31 Jan 2019 | CNY | 10.61 | 10.61 | 9.81 | 10.05 | 10.05 | -0.82 (-7.54%) | 8,524,787 |
30 Jan 2019 | CNY | 10.96 | 11.17 | 10.76 | 10.87 | 10.87 | -0.09 (-0.82%) | 2,111,453 |
29 Jan 2019 | CNY | 11.43 | 11.43 | 10.77 | 10.96 | 10.96 | -0.51 (-4.45%) | 4,661,995 |
28 Jan 2019 | CNY | 11.68 | 11.76 | 11.42 | 11.47 | 11.47 | -0.18 (-1.55%) | 3,903,891 |
25 Jan 2019 | CNY | 11.59 | 11.98 | 11.48 | 11.65 | 11.65 | +0.03 (+0.26%) | 5,316,179 |
24 Jan 2019 | CNY | 11.52 | 11.74 | 11.4 | 11.62 | 11.62 | +0.1 (+0.87%) | 4,017,385 |
23 Jan 2019 | CNY | 11.45 | 11.6 | 11.33 | 11.52 | 11.52 | +0.03 (+0.26%) | 2,487,600 |
22 Jan 2019 | CNY | 11.7 | 11.81 | 11.41 | 11.49 | 11.49 | -0.25 (-2.13%) | 3,867,400 |
21 Jan 2019 | CNY | 11.66 | 11.96 | 11.57 | 11.74 | 11.74 | +0.09 (+0.77%) | 4,901,661 |