Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | CNY | 13.81 | 14.06 | 13.63 | 13.99 | 13.99 | +0.18 (+1.30%) | 4,289,841 |
19 Apr 2019 | CNY | 13.65 | 13.89 | 13.5 | 13.81 | 13.81 | +0.21 (+1.54%) | 2,834,967 |
18 Apr 2019 | CNY | 13.99 | 14.15 | 13.57 | 13.6 | 13.6 | -0.31 (-2.23%) | 3,510,282 |
17 Apr 2019 | CNY | 13.87 | 14.07 | 13.8 | 13.91 | 13.91 | +0.02 (+0.14%) | 3,652,196 |
16 Apr 2019 | CNY | 13.47 | 13.92 | 13.2 | 13.89 | 13.89 | +0.48 (+3.58%) | 3,488,914 |
15 Apr 2019 | CNY | 13.6 | 13.86 | 13.38 | 13.41 | 13.41 | +0.07 (+0.52%) | 3,064,396 |
12 Apr 2019 | CNY | 13.62 | 13.71 | 13.21 | 13.34 | 13.34 | -0.2 (-1.48%) | 2,395,453 |
11 Apr 2019 | CNY | 13.75 | 13.87 | 13.5 | 13.54 | 13.54 | -0.36 (-2.59%) | 4,305,184 |
10 Apr 2019 | CNY | 14.15 | 14.3 | 13.84 | 13.9 | 13.9 | -0.87 (-5.89%) | 6,095,964 |
9 Apr 2019 | CNY | 14.33 | 14.92 | 14.29 | 14.77 | 14.77 | +0.38 (+2.64%) | 3,693,848 |
8 Apr 2019 | CNY | 14.9 | 15.06 | 14.09 | 14.39 | 14.39 | -0.49 (-3.29%) | 4,848,345 |
4 Apr 2019 | CNY | 14.94 | 15.13 | 14.7 | 14.88 | 14.88 | -0.07 (-0.47%) | 4,755,534 |
3 Apr 2019 | CNY | 14.66 | 15.1 | 14.47 | 14.95 | 14.95 | +0.23 (+1.56%) | 6,667,054 |
2 Apr 2019 | CNY | 14.8 | 15.12 | 14.45 | 14.72 | 14.72 | +0.02 (+0.14%) | 5,737,557 |
1 Apr 2019 | CNY | 14.41 | 14.83 | 14.07 | 14.7 | 14.7 | +0.56 (+3.96%) | 4,704,956 |
29 Mar 2019 | CNY | 13.47 | 14.21 | 13.4 | 14.14 | 14.14 | +0.4 (+2.91%) | 3,266,578 |
28 Mar 2019 | CNY | 14.13 | 14.32 | 13.7 | 13.74 | 13.74 | -0.38 (-2.69%) | 2,345,384 |
27 Mar 2019 | CNY | 13.95 | 14.12 | 13.7 | 14.12 | 14.12 | +0.17 (+1.22%) | 2,482,232 |
26 Mar 2019 | CNY | 14.72 | 14.77 | 13.88 | 13.95 | 13.95 | -0.83 (-5.62%) | 4,191,643 |
25 Mar 2019 | CNY | 14.28 | 15.1 | 14.08 | 14.78 | 14.78 | +0.3 (+2.07%) | 4,696,943 |
22 Mar 2019 | CNY | 14.41 | 14.63 | 14 | 14.48 | 14.48 | -0.01 (-0.07%) | 2,955,494 |
21 Mar 2019 | CNY | 14.58 | 14.68 | 14.4 | 14.49 | 14.49 | +0.1 (+0.69%) | 3,453,618 |
20 Mar 2019 | CNY | 14.62 | 14.62 | 14 | 14.39 | 14.39 | -0.21 (-1.44%) | 2,997,462 |
19 Mar 2019 | CNY | 14.45 | 14.74 | 14.3 | 14.6 | 14.6 | +0.13 (+0.90%) | 2,631,300 |
18 Mar 2019 | CNY | 14.19 | 14.48 | 13.92 | 14.47 | 14.47 | +0.38 (+2.70%) | 2,768,900 |
15 Mar 2019 | CNY | 14.1 | 14.25 | 13.86 | 14.09 | 14.09 | +0.09 (+0.64%) | 3,131,700 |
14 Mar 2019 | CNY | 14.56 | 14.75 | 13.7 | 14 | 14 | -0.66 (-4.50%) | 4,377,301 |
13 Mar 2019 | CNY | 15.48 | 15.65 | 14.46 | 14.66 | 14.66 | -0.99 (-6.33%) | 6,495,448 |
12 Mar 2019 | CNY | 15.13 | 15.95 | 15.05 | 15.65 | 15.65 | +0.53 (+3.51%) | 8,421,315 |
11 Mar 2019 | CNY | 15.35 | 15.5 | 14.4 | 15.12 | 15.12 | +0.44 (+3.00%) | 8,038,694 |