Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2018 | CNY | 15.5385 | 16.6667 | 15.2872 | 16 | 16 | 0.0 (0.0%) | 23,370,728 |
22 Oct 2018 | CNY | 14.3692 | 16 | 14 | 16 | 16 | +1.456 (+10.01%) | 24,388,706 |
19 Oct 2018 | CNY | 14.3333 | 15.0974 | 13.7231 | 14.5436 | 14.5436 | +0.169 (+1.18%) | 22,448,060 |
18 Oct 2018 | CNY | 12.8205 | 14.3744 | 11.759 | 14.3744 | 14.3744 | +1.308 (+10.01%) | 19,205,641 |
17 Oct 2018 | CNY | 13.8154 | 13.8154 | 12.5026 | 13.0667 | 13.0667 | -0.472 (-3.48%) | 8,408,930 |
16 Oct 2018 | CNY | 14.0769 | 14.0974 | 13.2974 | 13.5385 | 13.5385 | -0.349 (-2.51%) | 7,328,203 |
15 Oct 2018 | CNY | 14.2974 | 14.5026 | 13.7231 | 13.8872 | 13.8872 | -0.385 (-2.69%) | 14,307,775 |
12 Oct 2018 | CNY | 13.0154 | 14.2718 | 12.9846 | 14.2718 | 14.2718 | +1.297 (+10.00%) | 14,886,073 |
11 Oct 2018 | CNY | 13.2769 | 13.7077 | 12.4667 | 12.9744 | 12.9744 | -0.826 (-5.98%) | 7,980,776 |
10 Oct 2018 | CNY | 14.0308 | 14.2256 | 13.5128 | 13.8 | 13.8 | -0.487 (-3.41%) | 8,584,611 |
9 Oct 2018 | CNY | 13.9692 | 14.5539 | 13.7846 | 14.2872 | 14.2872 | -0.026 (-0.18%) | 11,832,364 |
8 Oct 2018 | CNY | 13.2205 | 14.9128 | 13.1282 | 14.3128 | 14.3128 | +0.621 (+4.53%) | 16,599,930 |
28 Sep 2018 | CNY | 13.3385 | 14 | 13.1744 | 13.6923 | 13.6923 | 0.0 (0.0%) | 14,953,060 |
27 Sep 2018 | CNY | 13.1795 | 14.1026 | 12.8308 | 13.6923 | 13.6923 | +0.533 (+4.05%) | 17,303,529 |
26 Sep 2018 | CNY | 11.9282 | 13.159 | 11.8154 | 13.159 | 13.159 | +1.195 (+9.99%) | 11,629,735 |
25 Sep 2018 | CNY | 11.9487 | 12.0923 | 11.8872 | 11.9641 | 11.9641 | +0.031 (+0.26%) | 1,823,530 |
21 Sep 2018 | CNY | 11.7846 | 11.9846 | 11.7077 | 11.9333 | 11.9333 | +0.231 (+1.97%) | 2,463,540 |
20 Sep 2018 | CNY | 11.959 | 11.9949 | 11.6564 | 11.7026 | 11.7026 | -0.256 (-2.14%) | 2,190,025 |
19 Sep 2018 | CNY | 11.7949 | 12.041 | 11.6974 | 11.959 | 11.959 | +0.164 (+1.39%) | 2,661,129 |
18 Sep 2018 | CNY | 11.5128 | 11.9128 | 11.3282 | 11.7949 | 11.7949 | +0.159 (+1.37%) | 2,297,653 |
17 Sep 2018 | CNY | 12.4615 | 12.4667 | 11.4718 | 11.6359 | 11.6359 | -1.108 (-8.69%) | 3,928,756 |
14 Sep 2018 | CNY | 13.3333 | 13.3333 | 12.7436 | 12.7436 | 12.7436 | -0.59 (-4.42%) | 3,541,629 |
13 Sep 2018 | CNY | 13.5897 | 13.6359 | 12.9795 | 13.3333 | 13.3333 | -0.144 (-1.07%) | 4,064,264 |
12 Sep 2018 | CNY | 13.3846 | 13.5641 | 13.2564 | 13.4769 | 13.4769 | -0.005 (-0.04%) | 4,097,599 |
11 Sep 2018 | CNY | 13.1897 | 13.5641 | 12.9692 | 13.4821 | 13.4821 | +0.226 (+1.70%) | 5,600,119 |
10 Sep 2018 | CNY | 13.1795 | 13.318 | 12.8205 | 13.2564 | 13.2564 | +0.108 (+0.82%) | 4,079,068 |
7 Sep 2018 | CNY | 12.9795 | 13.4821 | 12.9744 | 13.1487 | 13.1487 | +0.215 (+1.67%) | 4,200,647 |
6 Sep 2018 | CNY | 12.841 | 13.0564 | 12.5128 | 12.9333 | 12.9333 | +0.113 (+0.88%) | 2,694,673 |
5 Sep 2018 | CNY | 13.2769 | 13.2769 | 12.8205 | 12.8205 | 12.8205 | -0.472 (-3.55%) | 3,428,735 |
4 Sep 2018 | CNY | 13.1333 | 13.4256 | 12.8513 | 13.2923 | 13.2923 | +0.061 (+0.46%) | 4,876,337 |