Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2018 | CNY | 14.77 | 15.93 | 14.7 | 15.28 | 15.28 | +0.61 (+4.16%) | 1,970,300 |
5 Jul 2018 | CNY | 15.39 | 15.59 | 14.45 | 14.67 | 14.67 | -0.91 (-5.84%) | 1,335,500 |
4 Jul 2018 | CNY | 15.86 | 15.94 | 15.37 | 15.58 | 15.58 | -0.45 (-2.81%) | 1,833,700 |
3 Jul 2018 | CNY | 15.35 | 16.15 | 15.35 | 16.03 | 16.03 | +0.69 (+4.50%) | 2,707,600 |
2 Jul 2018 | CNY | 15.3 | 15.75 | 15.2 | 15.34 | 15.34 | +0.1 (+0.66%) | 1,923,400 |
29 Jun 2018 | CNY | 14.8 | 15.31 | 14.78 | 15.24 | 15.24 | +0.61 (+4.17%) | 1,468,500 |
28 Jun 2018 | CNY | 15.17 | 15.28 | 14.5 | 14.63 | 14.63 | -0.6 (-3.94%) | 1,320,846 |
27 Jun 2018 | CNY | 15.22 | 15.37 | 15.1 | 15.23 | 15.23 | +0.03 (+0.20%) | 1,282,600 |
26 Jun 2018 | CNY | 14.7 | 15.22 | 14.42 | 15.2 | 15.2 | +0.2 (+1.33%) | 1,331,200 |
25 Jun 2018 | CNY | 14.65 | 15.31 | 14.65 | 15 | 15 | +0.33 (+2.25%) | 1,590,600 |
22 Jun 2018 | CNY | 14.4 | 14.7 | 13.69 | 14.67 | 14.67 | +0.25 (+1.73%) | 1,358,050 |
21 Jun 2018 | CNY | 15.23 | 15.47 | 14.2 | 14.42 | 14.42 | -0.82 (-5.38%) | 1,580,900 |
20 Jun 2018 | CNY | 14.85 | 15.48 | 14.12 | 15.24 | 15.24 | +0.39 (+2.63%) | 1,569,906 |
19 Jun 2018 | CNY | 15.89 | 15.89 | 14.85 | 14.85 | 14.85 | -1.65 (-10%) | 1,993,900 |
15 Jun 2018 | CNY | 17.8 | 17.88 | 16.01 | 16.5 | 16.5 | -1.28 (-7.20%) | 2,583,707 |
14 Jun 2018 | CNY | 17.85 | 18.12 | 17.56 | 17.78 | 17.78 | -0.24 (-1.33%) | 1,572,500 |
13 Jun 2018 | CNY | 18.38 | 18.7 | 18 | 18.02 | 18.02 | -0.43 (-2.33%) | 1,714,200 |
12 Jun 2018 | CNY | 18.27 | 18.54 | 17.51 | 18.45 | 18.45 | +0.05 (+0.27%) | 1,716,400 |
11 Jun 2018 | CNY | 18.38 | 18.57 | 18.1 | 18.4 | 18.4 | -0.03 (-0.16%) | 1,582,100 |
8 Jun 2018 | CNY | 18.8 | 19.05 | 18.3 | 18.43 | 18.43 | -0.62 (-3.25%) | 2,454,306 |
7 Jun 2018 | CNY | 18.92 | 19.38 | 18.54 | 19.05 | 19.05 | +0.19 (+1.01%) | 3,678,605 |
6 Jun 2018 | CNY | 18 | 19.5 | 17.84 | 18.86 | 18.86 | +0.89 (+4.95%) | 3,618,451 |
5 Jun 2018 | CNY | 17.36 | 18.11 | 17.36 | 17.97 | 17.97 | +0.62 (+3.57%) | 2,069,678 |
4 Jun 2018 | CNY | 17.32 | 17.65 | 17.2 | 17.35 | 17.35 | +0.01 (+0.06%) | 1,189,000 |
1 Jun 2018 | CNY | 18.07 | 18.07 | 17.15 | 17.34 | 17.34 | -0.72 (-3.99%) | 2,057,051 |
31 May 2018 | CNY | 17.82 | 18.23 | 17 | 18.06 | 18.06 | +0.24 (+1.35%) | 2,684,600 |
30 May 2018 | CNY | 19.3 | 19.49 | 17.82 | 17.82 | 17.82 | -1.98 (-10%) | 3,579,349 |
29 May 2018 | CNY | 19.45 | 20 | 19 | 19.8 | 19.8 | +0.21 (+1.07%) | 3,036,115 |
28 May 2018 | CNY | 20.42 | 20.5 | 19.52 | 19.59 | 19.59 | -0.81 (-3.97%) | 3,346,300 |
25 May 2018 | CNY | 20.12 | 20.7 | 19.9 | 20.4 | 20.4 | +0.3 (+1.49%) | 5,904,980 |