Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2018 | CNY | 11.52 | 11.74 | 11.22 | 11.25 | 11.25 | -0.37 (-3.18%) | 355,700 |
15 Oct 2018 | CNY | 11.7 | 11.92 | 11.57 | 11.62 | 11.62 | -0.03 (-0.26%) | 291,900 |
12 Oct 2018 | CNY | 11.82 | 12.25 | 11.08 | 11.65 | 11.65 | -0.27 (-2.27%) | 721,700 |
11 Oct 2018 | CNY | 12.8 | 12.98 | 11.92 | 11.92 | 11.92 | -1.32 (-9.97%) | 856,450 |
10 Oct 2018 | CNY | 13.2 | 13.31 | 13.06 | 13.24 | 13.24 | -0.02 (-0.15%) | 317,350 |
9 Oct 2018 | CNY | 13.2 | 13.3 | 13.2 | 13.26 | 13.26 | +0.02 (+0.15%) | 309,800 |
8 Oct 2018 | CNY | 13.36 | 13.49 | 13.06 | 13.24 | 13.24 | -0.29 (-2.14%) | 1,154,700 |
28 Sep 2018 | CNY | 13.72 | 13.91 | 13.37 | 13.53 | 13.53 | -0.16 (-1.17%) | 1,380,800 |
27 Sep 2018 | CNY | 14.65 | 15.4 | 13.58 | 13.69 | 13.69 | -0.99 (-6.74%) | 2,524,158 |
26 Sep 2018 | CNY | 14.24 | 15 | 14.14 | 14.68 | 14.68 | +0.41 (+2.87%) | 2,070,100 |
25 Sep 2018 | CNY | 13.93 | 14.46 | 13.93 | 14.27 | 14.27 | +0.15 (+1.06%) | 570,900 |
21 Sep 2018 | CNY | 14.25 | 14.25 | 13.9 | 14.12 | 14.12 | 0.0 (0.0%) | 512,150 |
20 Sep 2018 | CNY | 14.3 | 14.3 | 14.09 | 14.12 | 14.12 | -0.24 (-1.67%) | 488,228 |
19 Sep 2018 | CNY | 14.28 | 14.49 | 14.07 | 14.36 | 14.36 | +0.12 (+0.84%) | 1,072,200 |
18 Sep 2018 | CNY | 14.01 | 14.49 | 13.9 | 14.24 | 14.24 | +0.26 (+1.86%) | 1,059,250 |
17 Sep 2018 | CNY | 14.3 | 14.3 | 13.9 | 13.98 | 13.98 | -0.22 (-1.55%) | 524,374 |
14 Sep 2018 | CNY | 14.9 | 14.98 | 14 | 14.2 | 14.2 | -0.26 (-1.80%) | 1,624,100 |
13 Sep 2018 | CNY | 14 | 14.64 | 13.8 | 14.46 | 14.46 | +0.47 (+3.36%) | 1,810,902 |
12 Sep 2018 | CNY | 13.68 | 14.2 | 13.51 | 13.99 | 13.99 | +0.31 (+2.27%) | 1,195,802 |
11 Sep 2018 | CNY | 13.77 | 13.8 | 13.38 | 13.68 | 13.68 | +0.03 (+0.22%) | 551,350 |
10 Sep 2018 | CNY | 14.18 | 14.18 | 13.58 | 13.65 | 13.65 | -0.49 (-3.47%) | 677,500 |
7 Sep 2018 | CNY | 13.95 | 14.36 | 13.77 | 14.14 | 14.14 | +0.18 (+1.29%) | 1,895,650 |
6 Sep 2018 | CNY | 13.51 | 14 | 13.51 | 13.96 | 13.96 | +0.42 (+3.10%) | 1,721,450 |
5 Sep 2018 | CNY | 13.6 | 14 | 13.54 | 13.54 | 13.54 | -0.06 (-0.44%) | 1,014,600 |
4 Sep 2018 | CNY | 13.4 | 13.76 | 13.4 | 13.6 | 13.6 | +0.09 (+0.67%) | 1,223,300 |
3 Sep 2018 | CNY | 13.4 | 13.7 | 13.07 | 13.51 | 13.51 | +0.06 (+0.45%) | 867,174 |
31 Aug 2018 | CNY | 13.63 | 13.63 | 13.35 | 13.45 | 13.45 | -0.25 (-1.82%) | 830,671 |
30 Aug 2018 | CNY | 13.58 | 13.74 | 13.43 | 13.7 | 13.7 | -0.06 (-0.44%) | 722,450 |
29 Aug 2018 | CNY | 13.46 | 13.85 | 13.41 | 13.76 | 13.76 | +0.23 (+1.70%) | 797,841 |
28 Aug 2018 | CNY | 13.62 | 13.63 | 13.37 | 13.53 | 13.53 | -0.06 (-0.44%) | 1,131,658 |