Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2019 | CNY | 15.37 | 15.53 | 15.12 | 15.16 | 15.16 | -0.2 (-1.30%) | 2,984,488 |
9 Jan 2019 | CNY | 15.46 | 15.67 | 15.33 | 15.36 | 15.36 | -0.09 (-0.58%) | 3,702,632 |
8 Jan 2019 | CNY | 15.36 | 15.49 | 15.21 | 15.45 | 15.45 | +0.1 (+0.65%) | 2,990,677 |
7 Jan 2019 | CNY | 15.12 | 15.43 | 15.01 | 15.35 | 15.35 | +0.3 (+1.99%) | 4,102,898 |
4 Jan 2019 | CNY | 14.5 | 15.08 | 14.32 | 15.05 | 15.05 | +0.49 (+3.37%) | 6,332,951 |
3 Jan 2019 | CNY | 15.15 | 15.38 | 14.52 | 14.56 | 14.56 | -0.59 (-3.89%) | 5,315,290 |
2 Jan 2019 | CNY | 15.96 | 16.02 | 15.04 | 15.15 | 15.15 | -0.74 (-4.66%) | 6,369,560 |
28 Dec 2018 | CNY | 15.71 | 16.14 | 15.71 | 15.89 | 15.89 | +0.15 (+0.95%) | 6,158,879 |
27 Dec 2018 | CNY | 16.23 | 16.29 | 15.72 | 15.74 | 15.74 | -0.23 (-1.44%) | 4,056,979 |
26 Dec 2018 | CNY | 15.86 | 16.1 | 15.8 | 15.97 | 15.97 | +0.07 (+0.44%) | 3,015,059 |
25 Dec 2018 | CNY | 15.91 | 15.94 | 15.56 | 15.9 | 15.9 | -0.17 (-1.06%) | 4,374,798 |
24 Dec 2018 | CNY | 15.6 | 16.07 | 15.56 | 16.07 | 16.07 | +0.41 (+2.62%) | 3,403,631 |
21 Dec 2018 | CNY | 15.7 | 15.83 | 15.48 | 15.66 | 15.66 | -0.09 (-0.57%) | 3,187,709 |
20 Dec 2018 | CNY | 15.63 | 15.83 | 15.54 | 15.75 | 15.75 | +0.12 (+0.77%) | 2,947,144 |
19 Dec 2018 | CNY | 15.87 | 15.94 | 15.6 | 15.63 | 15.63 | -0.17 (-1.08%) | 3,163,476 |
18 Dec 2018 | CNY | 15.96 | 16.17 | 15.65 | 15.8 | 15.8 | -0.29 (-1.80%) | 4,704,201 |
17 Dec 2018 | CNY | 16.17 | 16.34 | 15.86 | 16.09 | 16.09 | -0.19 (-1.17%) | 6,706,331 |
14 Dec 2018 | CNY | 16.48 | 16.8 | 16.26 | 16.28 | 16.28 | -0.23 (-1.39%) | 5,729,446 |
13 Dec 2018 | CNY | 16.53 | 16.73 | 16.37 | 16.51 | 16.51 | +0.07 (+0.43%) | 6,747,431 |
12 Dec 2018 | CNY | 16.43 | 16.61 | 16.36 | 16.44 | 16.44 | +0.13 (+0.80%) | 4,669,112 |
11 Dec 2018 | CNY | 16.33 | 16.43 | 16.15 | 16.31 | 16.31 | -0.02 (-0.12%) | 3,532,633 |
10 Dec 2018 | CNY | 15.93 | 16.44 | 15.9 | 16.33 | 16.33 | +0.23 (+1.43%) | 4,778,558 |
7 Dec 2018 | CNY | 16.3 | 16.38 | 16.03 | 16.1 | 16.1 | -0.18 (-1.11%) | 5,058,847 |
6 Dec 2018 | CNY | 16.38 | 16.54 | 16.21 | 16.28 | 16.28 | -0.22 (-1.33%) | 4,849,059 |
5 Dec 2018 | CNY | 16.13 | 16.88 | 16.05 | 16.5 | 16.5 | +0.09 (+0.55%) | 13,116,928 |
4 Dec 2018 | CNY | 16.3 | 16.49 | 16.18 | 16.41 | 16.41 | 0.0 (0.0%) | 5,986,648 |
3 Dec 2018 | CNY | 16.25 | 16.52 | 16.1 | 16.41 | 16.41 | +0.56 (+3.53%) | 11,127,339 |
30 Nov 2018 | CNY | 15.34 | 15.89 | 15.33 | 15.85 | 15.85 | +0.45 (+2.92%) | 7,335,931 |
29 Nov 2018 | CNY | 16.08 | 16.14 | 15.4 | 15.4 | 15.4 | -0.6 (-3.75%) | 10,695,129 |
28 Nov 2018 | CNY | 15.54 | 16.04 | 15.38 | 16 | 16 | +0.49 (+3.16%) | 8,780,259 |