Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2018 | CNY | 15.45 | 15.45 | 15.04 | 15.26 | 15.26 | -0.12 (-0.78%) | 823,350 |
13 Jul 2018 | CNY | 15.33 | 15.59 | 15.21 | 15.38 | 15.38 | +0.08 (+0.52%) | 2,160,250 |
12 Jul 2018 | CNY | 14.83 | 15.54 | 14.76 | 15.3 | 15.3 | +0.45 (+3.03%) | 1,919,679 |
11 Jul 2018 | CNY | 15.33 | 15.33 | 14.6 | 14.85 | 14.85 | -0.58 (-3.76%) | 1,207,200 |
10 Jul 2018 | CNY | 15.28 | 15.63 | 15.07 | 15.43 | 15.43 | +0.23 (+1.51%) | 1,717,428 |
9 Jul 2018 | CNY | 14.82 | 15.27 | 14.82 | 15.2 | 15.2 | +0.28 (+1.88%) | 972,250 |
6 Jul 2018 | CNY | 14.55 | 15.26 | 14.51 | 14.92 | 14.92 | 0.0 (0.0%) | 1,031,651 |
5 Jul 2018 | CNY | 14.99 | 15.5 | 14.7 | 14.92 | 14.92 | -0.17 (-1.13%) | 1,045,550 |
4 Jul 2018 | CNY | 15.4 | 15.5 | 14.8 | 15.09 | 15.09 | -0.31 (-2.01%) | 1,317,800 |
3 Jul 2018 | CNY | 15.07 | 15.45 | 14.79 | 15.4 | 15.4 | +0.51 (+3.43%) | 1,378,350 |
2 Jul 2018 | CNY | 15.21 | 15.44 | 14.6 | 14.89 | 14.89 | -0.44 (-2.87%) | 1,105,300 |
29 Jun 2018 | CNY | 14.8 | 15.39 | 14.64 | 15.33 | 15.33 | +0.49 (+3.30%) | 1,192,050 |
28 Jun 2018 | CNY | 14.76 | 15.16 | 14.76 | 14.84 | 14.84 | -0.09 (-0.60%) | 920,144 |
27 Jun 2018 | CNY | 15.43 | 15.48 | 14.81 | 14.93 | 14.93 | +0.01 (+0.07%) | 1,306,744 |
26 Jun 2018 | CNY | 14.16 | 14.94 | 14.06 | 14.92 | 14.92 | +0.39 (+2.68%) | 1,015,360 |
25 Jun 2018 | CNY | 14.82 | 14.99 | 14.49 | 14.53 | 14.53 | -0.09 (-0.62%) | 787,105 |
22 Jun 2018 | CNY | 14 | 14.75 | 14 | 14.62 | 14.62 | +0.29 (+2.02%) | 1,070,505 |
21 Jun 2018 | CNY | 15.33 | 15.45 | 14.1 | 14.33 | 14.33 | -1.01 (-6.58%) | 1,728,000 |
20 Jun 2018 | CNY | 15.1 | 15.55 | 14.9 | 15.34 | 15.34 | +0.04 (+0.26%) | 1,564,044 |
19 Jun 2018 | CNY | 16.18 | 16.18 | 15.3 | 15.3 | 15.3 | -1.7 (-10%) | 2,609,600 |
15 Jun 2018 | CNY | 17.15 | 17.97 | 16.95 | 17 | 17 | +0.25 (+1.49%) | 2,994,744 |
14 Jun 2018 | CNY | 16.71 | 16.98 | 16.56 | 16.75 | 16.75 | +0.08 (+0.48%) | 1,115,250 |
13 Jun 2018 | CNY | 16.96 | 17.12 | 16.67 | 16.67 | 16.67 | -0.56 (-3.25%) | 1,403,600 |
12 Jun 2018 | CNY | 16.78 | 18 | 16.28 | 17.23 | 17.23 | +0.53 (+3.17%) | 2,611,600 |
11 Jun 2018 | CNY | 16.93 | 17.17 | 16.66 | 16.7 | 16.7 | -0.43 (-2.51%) | 1,456,700 |
8 Jun 2018 | CNY | 17.41 | 17.6 | 16.88 | 17.13 | 17.13 | -0.55 (-3.11%) | 2,111,300 |
7 Jun 2018 | CNY | 18.14 | 18.26 | 17.64 | 17.68 | 17.68 | -0.42 (-2.32%) | 1,700,450 |
6 Jun 2018 | CNY | 17.99 | 18.12 | 16.8 | 18.1 | 18.1 | -0.07 (-0.39%) | 2,649,684 |
5 Jun 2018 | CNY | 17.65 | 18.19 | 17.58 | 18.17 | 18.17 | +0.31 (+1.74%) | 2,657,984 |
4 Jun 2018 | CNY | 17.4 | 18.3 | 17 | 17.86 | 17.86 | +0.58 (+3.36%) | 2,798,050 |