Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2019 | CNY | 15.91 | 16.09 | 15.83 | 15.92 | 15.92 | -0.13 (-0.81%) | 1,291,622 |
10 Jan 2019 | CNY | 16.28 | 16.29 | 15.9 | 16.05 | 16.05 | -0.12 (-0.74%) | 1,088,565 |
9 Jan 2019 | CNY | 16.23 | 16.39 | 15.91 | 16.17 | 16.17 | +0.02 (+0.12%) | 1,716,429 |
8 Jan 2019 | CNY | 15.93 | 16.15 | 15.85 | 16.15 | 16.15 | +0.07 (+0.44%) | 1,115,841 |
7 Jan 2019 | CNY | 16.33 | 16.33 | 15.92 | 16.08 | 16.08 | -0.12 (-0.74%) | 1,805,852 |
4 Jan 2019 | CNY | 15.32 | 16.48 | 15.09 | 16.2 | 16.2 | +0.92 (+6.02%) | 1,954,373 |
3 Jan 2019 | CNY | 15.4 | 15.64 | 15.06 | 15.28 | 15.28 | -0.12 (-0.78%) | 1,643,550 |
2 Jan 2019 | CNY | 15.74 | 16 | 15.35 | 15.4 | 15.4 | -0.6 (-3.75%) | 1,371,285 |
28 Dec 2018 | CNY | 16.2 | 16.2 | 15.61 | 16 | 16 | -0.02 (-0.12%) | 1,245,470 |
27 Dec 2018 | CNY | 15.87 | 16.29 | 15.87 | 16.02 | 16.02 | +0.17 (+1.07%) | 1,548,774 |
26 Dec 2018 | CNY | 15.94 | 15.99 | 15.47 | 15.85 | 15.85 | +0.19 (+1.21%) | 1,175,916 |
25 Dec 2018 | CNY | 15.95 | 15.95 | 15.22 | 15.66 | 15.66 | -0.12 (-0.76%) | 1,528,287 |
24 Dec 2018 | CNY | 16.12 | 16.18 | 15.62 | 15.78 | 15.78 | -0.31 (-1.93%) | 1,462,502 |
21 Dec 2018 | CNY | 16.1 | 16.34 | 15.97 | 16.09 | 16.09 | -0.18 (-1.11%) | 1,291,638 |
20 Dec 2018 | CNY | 16.13 | 16.33 | 15.91 | 16.27 | 16.27 | +0.12 (+0.74%) | 1,019,728 |
19 Dec 2018 | CNY | 16.62 | 16.65 | 15.9 | 16.15 | 16.15 | -0.55 (-3.29%) | 1,665,507 |
18 Dec 2018 | CNY | 16.59 | 16.95 | 16.37 | 16.7 | 16.7 | +0.26 (+1.58%) | 1,625,865 |
17 Dec 2018 | CNY | 16.87 | 16.87 | 16.2 | 16.44 | 16.44 | -0.33 (-1.97%) | 1,746,368 |
14 Dec 2018 | CNY | 16.91 | 17.07 | 16.67 | 16.77 | 16.77 | -0.14 (-0.83%) | 1,335,942 |
13 Dec 2018 | CNY | 16.78 | 17.24 | 16.6 | 16.91 | 16.91 | +0.01 (+0.06%) | 2,005,150 |
12 Dec 2018 | CNY | 17.1 | 17.15 | 16.85 | 16.9 | 16.9 | -0.1 (-0.59%) | 1,004,762 |
11 Dec 2018 | CNY | 16.59 | 17.23 | 16.59 | 17 | 17 | +0.3 (+1.80%) | 1,798,235 |
10 Dec 2018 | CNY | 16.81 | 17.05 | 16.53 | 16.7 | 16.7 | +0.1 (+0.60%) | 1,780,014 |
7 Dec 2018 | CNY | 16.7 | 16.94 | 16.5 | 16.6 | 16.6 | -0.07 (-0.42%) | 1,155,255 |
6 Dec 2018 | CNY | 16.69 | 16.85 | 16.31 | 16.67 | 16.67 | -0.19 (-1.13%) | 1,171,952 |
5 Dec 2018 | CNY | 16.66 | 16.95 | 15.5 | 16.86 | 16.86 | +0.14 (+0.84%) | 2,417,299 |
4 Dec 2018 | CNY | 16.65 | 16.82 | 16.6 | 16.72 | 16.72 | +0.02 (+0.12%) | 1,417,159 |
3 Dec 2018 | CNY | 16.27 | 16.83 | 16.27 | 16.7 | 16.7 | +0.54 (+3.34%) | 1,360,364 |
30 Nov 2018 | CNY | 16.02 | 16.3 | 15.72 | 16.16 | 16.16 | +0.06 (+0.37%) | 1,677,533 |
29 Nov 2018 | CNY | 15.73 | 16.38 | 15.73 | 16.1 | 16.1 | +0.41 (+2.61%) | 2,381,548 |