Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2018 | CNY | 18.25 | 18.39 | 17.91 | 18.32 | 18.32 | +0.05 (+0.27%) | 1,848,400 |
3 Dec 2018 | CNY | 18.4 | 18.5 | 18.14 | 18.27 | 18.27 | +0.42 (+2.35%) | 2,507,500 |
30 Nov 2018 | CNY | 17.14 | 17.85 | 16.81 | 17.85 | 17.85 | +0.7 (+4.08%) | 2,665,940 |
29 Nov 2018 | CNY | 17.86 | 17.89 | 17.08 | 17.15 | 17.15 | -0.61 (-3.43%) | 1,717,679 |
28 Nov 2018 | CNY | 17.74 | 17.85 | 17.4 | 17.76 | 17.76 | -0.03 (-0.17%) | 2,093,979 |
27 Nov 2018 | CNY | 18.27 | 18.29 | 17.7 | 17.79 | 17.79 | -0.12 (-0.67%) | 1,336,870 |
26 Nov 2018 | CNY | 18.04 | 18.38 | 17.87 | 17.91 | 17.91 | -0.3 (-1.65%) | 1,444,700 |
23 Nov 2018 | CNY | 19.3 | 19.41 | 18.21 | 18.21 | 18.21 | -1.31 (-6.71%) | 3,232,679 |
22 Nov 2018 | CNY | 19.19 | 19.88 | 19.07 | 19.52 | 19.52 | +0.33 (+1.72%) | 3,431,222 |
21 Nov 2018 | CNY | 19 | 19.8 | 18.7 | 19.19 | 19.19 | -0.42 (-2.14%) | 3,216,700 |
20 Nov 2018 | CNY | 19.82 | 20.3 | 19.58 | 19.61 | 19.61 | -0.39 (-1.95%) | 3,865,009 |
19 Nov 2018 | CNY | 19.88 | 20.03 | 19.7 | 20 | 20 | -0.04 (-0.20%) | 2,228,966 |
16 Nov 2018 | CNY | 20.26 | 20.26 | 19.95 | 20.04 | 20.04 | -0.23 (-1.13%) | 3,140,600 |
15 Nov 2018 | CNY | 19.8 | 20.4 | 19.68 | 20.27 | 20.27 | +0.47 (+2.37%) | 4,252,773 |
14 Nov 2018 | CNY | 20.15 | 20.15 | 19.71 | 19.8 | 19.8 | -0.2 (-1%) | 2,530,845 |
13 Nov 2018 | CNY | 20.04 | 20.08 | 19.58 | 20 | 20 | +0.03 (+0.15%) | 2,824,326 |
12 Nov 2018 | CNY | 19.38 | 20.16 | 19.38 | 19.97 | 19.97 | +0.59 (+3.04%) | 2,689,586 |
9 Nov 2018 | CNY | 19.56 | 19.87 | 19.3 | 19.38 | 19.38 | -0.32 (-1.62%) | 1,541,628 |
8 Nov 2018 | CNY | 19.8 | 20.14 | 19.41 | 19.7 | 19.7 | -0.08 (-0.40%) | 2,023,261 |
7 Nov 2018 | CNY | 19.68 | 20.26 | 19.6 | 19.78 | 19.78 | +0.1 (+0.51%) | 2,434,272 |
6 Nov 2018 | CNY | 19.84 | 20 | 19.2 | 19.68 | 19.68 | -0.16 (-0.81%) | 2,090,424 |
5 Nov 2018 | CNY | 19.93 | 20.3 | 19.56 | 19.84 | 19.84 | -0.2 (-1.00%) | 2,862,849 |
2 Nov 2018 | CNY | 19.61 | 20.5 | 19.61 | 20.04 | 20.04 | +0.28 (+1.42%) | 4,173,199 |
1 Nov 2018 | CNY | 19.08 | 20.15 | 18.9 | 19.76 | 19.76 | +0.71 (+3.73%) | 4,271,448 |
31 Oct 2018 | CNY | 18.71 | 19.7 | 18.6 | 19.05 | 19.05 | +0.47 (+2.53%) | 2,796,307 |
30 Oct 2018 | CNY | 18.59 | 18.8 | 18.05 | 18.58 | 18.58 | +0.15 (+0.81%) | 1,457,250 |
29 Oct 2018 | CNY | 18.41 | 18.81 | 18.03 | 18.43 | 18.43 | -0.25 (-1.34%) | 1,274,566 |
26 Oct 2018 | CNY | 18.96 | 19.61 | 18.65 | 18.68 | 18.68 | +0.05 (+0.27%) | 2,079,445 |
25 Oct 2018 | CNY | 18.7 | 18.7 | 17.75 | 18.63 | 18.63 | -0.57 (-2.97%) | 2,166,611 |
24 Oct 2018 | CNY | 19.95 | 19.95 | 18.61 | 19.2 | 19.2 | -0.75 (-3.76%) | 3,812,079 |