Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | CNY | 15.88 | 16.33 | 15.69 | 16.3 | 16.3 | +0.53 (+3.36%) | 25,745,954 |
2 Sep 2019 | CNY | 15.5 | 15.95 | 15.33 | 15.77 | 15.77 | +0.29 (+1.87%) | 18,288,146 |
30 Aug 2019 | CNY | 16.42 | 16.54 | 15.23 | 15.48 | 15.48 | -0.93 (-5.67%) | 33,946,522 |
29 Aug 2019 | CNY | 16.04 | 16.43 | 15.8 | 16.41 | 16.41 | +0.42 (+2.63%) | 25,318,509 |
28 Aug 2019 | CNY | 16 | 16.19 | 15.72 | 15.99 | 15.99 | -0.04 (-0.25%) | 17,414,492 |
27 Aug 2019 | CNY | 16.15 | 16.35 | 15.88 | 16.03 | 16.03 | +0.18 (+1.14%) | 26,344,407 |
26 Aug 2019 | CNY | 15.67 | 16.13 | 15.63 | 15.85 | 15.85 | -0.25 (-1.55%) | 18,531,591 |
23 Aug 2019 | CNY | 16.24 | 16.34 | 15.74 | 16.1 | 16.1 | -0.16 (-0.98%) | 23,741,023 |
22 Aug 2019 | CNY | 16.26 | 16.72 | 16.06 | 16.26 | 16.26 | -0.13 (-0.79%) | 30,015,992 |
21 Aug 2019 | CNY | 16.13 | 16.77 | 15.91 | 16.39 | 16.39 | +0.44 (+2.76%) | 39,518,199 |
20 Aug 2019 | CNY | 16.25 | 16.83 | 15.79 | 15.95 | 15.95 | -0.2 (-1.24%) | 45,141,110 |
19 Aug 2019 | CNY | 15.8 | 16.4 | 15.56 | 16.15 | 16.15 | +0.9 (+5.90%) | 44,115,815 |
16 Aug 2019 | CNY | 15.18 | 15.71 | 15.12 | 15.25 | 15.25 | +0.13 (+0.86%) | 37,818,012 |
15 Aug 2019 | CNY | 14.37 | 15.15 | 14.3 | 15.12 | 15.12 | +0.28 (+1.89%) | 27,197,686 |
14 Aug 2019 | CNY | 14.73 | 15.18 | 14.55 | 14.84 | 14.84 | +0.54 (+3.78%) | 31,212,012 |
13 Aug 2019 | CNY | 14.52 | 14.72 | 14.28 | 14.3 | 14.3 | -0.47 (-3.18%) | 16,675,660 |
12 Aug 2019 | CNY | 14.3 | 14.77 | 13.68 | 14.77 | 14.77 | +0.46 (+3.21%) | 22,191,980 |
9 Aug 2019 | CNY | 14.76 | 15.03 | 14.2 | 14.31 | 14.31 | -0.28 (-1.92%) | 21,360,599 |
8 Aug 2019 | CNY | 14.38 | 14.78 | 14.15 | 14.59 | 14.59 | +0.29 (+2.03%) | 22,322,921 |
7 Aug 2019 | CNY | 15.1 | 15.21 | 14.26 | 14.3 | 14.3 | -0.62 (-4.16%) | 23,640,928 |
6 Aug 2019 | CNY | 14.55 | 15.04 | 14.1 | 14.92 | 14.92 | -0.24 (-1.58%) | 26,661,227 |
5 Aug 2019 | CNY | 15.26 | 15.75 | 15.1 | 15.16 | 15.16 | -0.22 (-1.43%) | 25,705,153 |
2 Aug 2019 | CNY | 15.12 | 15.49 | 15.05 | 15.38 | 15.38 | -0.19 (-1.22%) | 30,755,543 |
1 Aug 2019 | CNY | 14.75 | 15.58 | 14.7 | 15.57 | 15.57 | +0.52 (+3.46%) | 40,480,871 |
31 Jul 2019 | CNY | 14.33 | 15.42 | 14.32 | 15.05 | 15.05 | +0.89 (+6.29%) | 44,438,823 |
30 Jul 2019 | CNY | 14.17 | 14.4 | 14.08 | 14.16 | 14.16 | -0.13 (-0.91%) | 14,316,895 |
29 Jul 2019 | CNY | 14.24 | 14.54 | 14.08 | 14.29 | 14.29 | +0.14 (+0.99%) | 15,409,686 |
26 Jul 2019 | CNY | 14.15 | 14.28 | 13.91 | 14.15 | 14.15 | -0.08 (-0.56%) | 12,756,921 |
25 Jul 2019 | CNY | 14.16 | 14.42 | 14.13 | 14.23 | 14.23 | +0.06 (+0.42%) | 11,370,602 |
24 Jul 2019 | CNY | 13.99 | 14.38 | 13.9 | 14.17 | 14.17 | +0.29 (+2.09%) | 14,189,623 |