Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | CNY | 17.58 | 17.84 | 17.41 | 17.75 | 17.75 | +0.12 (+0.68%) | 5,445,340 |
2 Sep 2019 | CNY | 17.32 | 17.78 | 17.32 | 17.63 | 17.63 | +0.1 (+0.57%) | 5,865,794 |
30 Aug 2019 | CNY | 17.22 | 17.66 | 17.12 | 17.53 | 17.53 | +0.34 (+1.98%) | 7,865,602 |
29 Aug 2019 | CNY | 17.2 | 17.31 | 16.91 | 17.19 | 17.19 | +0.18 (+1.06%) | 5,352,639 |
28 Aug 2019 | CNY | 17.49 | 17.49 | 17 | 17.01 | 17.01 | -0.43 (-2.47%) | 4,704,174 |
27 Aug 2019 | CNY | 17.48 | 17.91 | 17.3 | 17.44 | 17.44 | +0.2 (+1.16%) | 6,095,294 |
26 Aug 2019 | CNY | 17.39 | 17.78 | 17.15 | 17.24 | 17.24 | -0.59 (-3.31%) | 4,738,950 |
23 Aug 2019 | CNY | 18.36 | 18.45 | 17.64 | 17.83 | 17.83 | -0.42 (-2.30%) | 3,918,214 |
22 Aug 2019 | CNY | 18.74 | 18.9 | 18.05 | 18.25 | 18.25 | -0.49 (-2.61%) | 4,430,200 |
21 Aug 2019 | CNY | 19.05 | 19.1 | 18.62 | 18.74 | 18.74 | -0.31 (-1.63%) | 3,204,958 |
20 Aug 2019 | CNY | 19.19 | 19.35 | 18.95 | 19.05 | 19.05 | -0.14 (-0.73%) | 3,561,908 |
19 Aug 2019 | CNY | 18.75 | 19.35 | 18.75 | 19.19 | 19.19 | +0.55 (+2.95%) | 5,372,298 |
16 Aug 2019 | CNY | 18.7 | 18.89 | 18.57 | 18.64 | 18.64 | -0.12 (-0.64%) | 2,891,996 |
15 Aug 2019 | CNY | 17.84 | 18.83 | 17.72 | 18.76 | 18.76 | +0.55 (+3.02%) | 3,631,196 |
14 Aug 2019 | CNY | 18.19 | 18.59 | 18.05 | 18.21 | 18.21 | +0.33 (+1.85%) | 3,753,206 |
13 Aug 2019 | CNY | 17.85 | 18.23 | 17.72 | 17.88 | 17.88 | -0.33 (-1.81%) | 2,562,189 |
12 Aug 2019 | CNY | 17.61 | 18.37 | 17.15 | 18.21 | 18.21 | +0.47 (+2.65%) | 4,517,350 |
9 Aug 2019 | CNY | 18.21 | 18.38 | 17.62 | 17.74 | 17.74 | -0.38 (-2.10%) | 2,314,552 |
8 Aug 2019 | CNY | 17.95 | 18.29 | 17.88 | 18.12 | 18.12 | +0.11 (+0.61%) | 2,846,897 |
7 Aug 2019 | CNY | 18.1 | 18.3 | 17.1 | 18.01 | 18.01 | -0.02 (-0.11%) | 2,762,095 |
6 Aug 2019 | CNY | 18.58 | 18.58 | 17.56 | 18.03 | 18.03 | -0.77 (-4.10%) | 4,618,836 |
5 Aug 2019 | CNY | 18.72 | 19.35 | 18.61 | 18.8 | 18.8 | +0.23 (+1.24%) | 5,005,402 |
2 Aug 2019 | CNY | 18.35 | 18.91 | 18.1 | 18.57 | 18.57 | -0.36 (-1.90%) | 2,613,860 |
1 Aug 2019 | CNY | 18.69 | 19.31 | 18.66 | 18.93 | 18.93 | +0.01 (+0.05%) | 4,009,052 |
31 Jul 2019 | CNY | 18.55 | 19.09 | 18.49 | 18.92 | 18.92 | +0.3 (+1.61%) | 4,011,213 |
30 Jul 2019 | CNY | 18.83 | 18.99 | 18.51 | 18.62 | 18.62 | -0.24 (-1.27%) | 2,181,950 |
29 Jul 2019 | CNY | 18.47 | 18.98 | 18.42 | 18.86 | 18.86 | +0.27 (+1.45%) | 3,679,462 |
26 Jul 2019 | CNY | 18.5 | 18.78 | 18.13 | 18.59 | 18.59 | -0.08 (-0.43%) | 3,982,450 |
25 Jul 2019 | CNY | 18.44 | 18.67 | 18.21 | 18.67 | 18.67 | +0.19 (+1.03%) | 4,265,820 |
24 Jul 2019 | CNY | 18.52 | 18.77 | 18.31 | 18.48 | 18.48 | +0.15 (+0.82%) | 4,710,553 |