Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2018 | CNY | 13.65 | 13.84 | 13.41 | 13.84 | 13.84 | +0.15 (+1.10%) | 792,010 |
31 Aug 2018 | CNY | 13.55 | 13.79 | 13.54 | 13.69 | 13.69 | +0.02 (+0.15%) | 688,500 |
30 Aug 2018 | CNY | 14.03 | 14.15 | 13.6 | 13.67 | 13.67 | -0.43 (-3.05%) | 945,500 |
29 Aug 2018 | CNY | 14.23 | 14.23 | 14.04 | 14.1 | 14.1 | -0.08 (-0.56%) | 586,500 |
28 Aug 2018 | CNY | 14.3 | 14.37 | 14.1 | 14.18 | 14.18 | -0.12 (-0.84%) | 920,900 |
27 Aug 2018 | CNY | 14.16 | 14.39 | 14.13 | 14.3 | 14.3 | +0.14 (+0.99%) | 1,397,274 |
24 Aug 2018 | CNY | 13.93 | 14.26 | 13.88 | 14.16 | 14.16 | +0.23 (+1.65%) | 1,248,500 |
23 Aug 2018 | CNY | 13.88 | 14.05 | 13.79 | 13.93 | 13.93 | +0.13 (+0.94%) | 868,281 |
22 Aug 2018 | CNY | 13.89 | 14.08 | 13.78 | 13.8 | 13.8 | -0.25 (-1.78%) | 779,700 |
21 Aug 2018 | CNY | 13.8 | 14.37 | 13.75 | 14.05 | 14.05 | +0.25 (+1.81%) | 1,126,008 |
20 Aug 2018 | CNY | 13.79 | 13.8 | 13.13 | 13.8 | 13.8 | +0.18 (+1.32%) | 734,600 |
17 Aug 2018 | CNY | 14.01 | 14.17 | 13.58 | 13.62 | 13.62 | -0.29 (-2.08%) | 828,701 |
16 Aug 2018 | CNY | 13.78 | 14.06 | 13.66 | 13.91 | 13.91 | -0.12 (-0.86%) | 836,781 |
15 Aug 2018 | CNY | 14.5 | 14.52 | 14.03 | 14.03 | 14.03 | -0.42 (-2.91%) | 1,071,300 |
14 Aug 2018 | CNY | 14.28 | 14.67 | 14.28 | 14.45 | 14.45 | +0.01 (+0.07%) | 1,055,500 |
13 Aug 2018 | CNY | 14.23 | 14.51 | 14.15 | 14.44 | 14.44 | -0.02 (-0.14%) | 1,313,385 |
10 Aug 2018 | CNY | 13.85 | 14.97 | 13.8 | 14.46 | 14.46 | +0.53 (+3.80%) | 2,363,585 |
9 Aug 2018 | CNY | 13.53 | 14.08 | 13.5 | 13.93 | 13.93 | +0.21 (+1.53%) | 1,313,100 |
8 Aug 2018 | CNY | 13.81 | 13.99 | 13.62 | 13.72 | 13.72 | -0.09 (-0.65%) | 956,600 |
7 Aug 2018 | CNY | 13.42 | 13.82 | 13.42 | 13.81 | 13.81 | +0.33 (+2.45%) | 920,400 |
6 Aug 2018 | CNY | 14 | 14.07 | 13.4 | 13.48 | 13.48 | -0.52 (-3.71%) | 1,230,300 |
3 Aug 2018 | CNY | 14.49 | 14.5 | 13.97 | 14 | 14 | -0.67 (-4.57%) | 1,286,900 |
2 Aug 2018 | CNY | 14.4 | 15.13 | 13.35 | 14.67 | 14.67 | +0.26 (+1.80%) | 2,711,966 |
1 Aug 2018 | CNY | 14.76 | 14.86 | 14.38 | 14.41 | 14.41 | -0.3 (-2.04%) | 1,110,500 |
31 Jul 2018 | CNY | 14.48 | 14.94 | 14.46 | 14.71 | 14.71 | +0.05 (+0.34%) | 906,155 |
30 Jul 2018 | CNY | 15.16 | 15.16 | 14.52 | 14.66 | 14.66 | -0.54 (-3.55%) | 2,170,074 |
27 Jul 2018 | CNY | 15.38 | 15.39 | 15.11 | 15.2 | 15.2 | -0.38 (-2.44%) | 1,695,774 |
26 Jul 2018 | CNY | 15.66 | 15.68 | 15.32 | 15.58 | 15.58 | -0.04 (-0.26%) | 1,512,374 |
25 Jul 2018 | CNY | 15.58 | 15.78 | 15.55 | 15.62 | 15.62 | +0.03 (+0.19%) | 1,682,200 |
24 Jul 2018 | CNY | 15.06 | 15.59 | 15.06 | 15.59 | 15.59 | +0.34 (+2.23%) | 2,314,474 |