Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | CNY | 14.09 | 15.99 | 13.9 | 14.68 | 14.68 | +0.14 (+0.96%) | 10,224,402 |
7 Mar 2019 | CNY | 14 | 14.77 | 13.84 | 14.54 | 14.54 | +0.54 (+3.86%) | 8,866,591 |
6 Mar 2019 | CNY | 14.1 | 14.15 | 13.53 | 14 | 14 | +0.17 (+1.23%) | 8,464,722 |
5 Mar 2019 | CNY | 13.15 | 13.88 | 13.1 | 13.83 | 13.83 | +0.64 (+4.85%) | 8,020,713 |
4 Mar 2019 | CNY | 13.12 | 13.48 | 13.03 | 13.19 | 13.19 | +0.16 (+1.23%) | 6,866,520 |
1 Mar 2019 | CNY | 13.09 | 13.16 | 12.8 | 13.03 | 13.03 | -0.05 (-0.38%) | 3,438,400 |
28 Feb 2019 | CNY | 13.05 | 13.44 | 12.94 | 13.08 | 13.08 | +0.09 (+0.69%) | 4,760,978 |
27 Feb 2019 | CNY | 12.92 | 13.27 | 12.85 | 12.99 | 12.99 | -0.1 (-0.76%) | 5,173,882 |
26 Feb 2019 | CNY | 13.41 | 13.49 | 13.05 | 13.09 | 13.09 | -0.45 (-3.32%) | 8,491,211 |
25 Feb 2019 | CNY | 13.6 | 13.7 | 12.78 | 13.54 | 13.54 | +0.39 (+2.97%) | 13,088,458 |
22 Feb 2019 | CNY | 12.85 | 13.2 | 12.68 | 13.15 | 13.15 | +0.25 (+1.94%) | 6,222,847 |
21 Feb 2019 | CNY | 13.55 | 13.58 | 12.17 | 12.9 | 12.9 | -0.62 (-4.59%) | 10,167,360 |
20 Feb 2019 | CNY | 13 | 13.68 | 12.6 | 13.52 | 13.52 | +0.89 (+7.05%) | 13,042,440 |
19 Feb 2019 | CNY | 12.15 | 13 | 12.07 | 12.63 | 12.63 | +0.48 (+3.95%) | 7,732,659 |
18 Feb 2019 | CNY | 11.8 | 12.24 | 11.8 | 12.15 | 12.15 | +0.33 (+2.79%) | 3,455,315 |
15 Feb 2019 | CNY | 11.95 | 12 | 11.75 | 11.82 | 11.82 | -0.08 (-0.67%) | 3,156,550 |
14 Feb 2019 | CNY | 11.96 | 12.18 | 11.64 | 11.9 | 11.9 | -0.15 (-1.24%) | 4,426,776 |
13 Feb 2019 | CNY | 11.6 | 12.54 | 11.49 | 12.05 | 12.05 | +0.54 (+4.69%) | 5,452,924 |
12 Feb 2019 | CNY | 11.38 | 11.54 | 11.26 | 11.51 | 11.51 | +0.07 (+0.61%) | 2,792,217 |
11 Feb 2019 | CNY | 11.28 | 11.46 | 11.18 | 11.44 | 11.44 | +0.29 (+2.60%) | 1,817,386 |
1 Feb 2019 | CNY | 10.85 | 11.2 | 10.81 | 11.15 | 11.15 | +0.39 (+3.62%) | 1,211,931 |
31 Jan 2019 | CNY | 10.75 | 10.98 | 10.7 | 10.76 | 10.76 | +0.04 (+0.37%) | 1,643,853 |
30 Jan 2019 | CNY | 10.85 | 10.98 | 10.71 | 10.72 | 10.72 | -0.24 (-2.19%) | 1,203,500 |
29 Jan 2019 | CNY | 11 | 11.14 | 10.75 | 10.96 | 10.96 | -0.1 (-0.90%) | 1,395,317 |
28 Jan 2019 | CNY | 11.12 | 11.26 | 11.05 | 11.06 | 11.06 | +0.03 (+0.27%) | 1,290,428 |
25 Jan 2019 | CNY | 11.34 | 11.44 | 11.03 | 11.03 | 11.03 | -0.33 (-2.90%) | 2,000,600 |
24 Jan 2019 | CNY | 11.35 | 11.58 | 11.26 | 11.36 | 11.36 | +0.05 (+0.44%) | 1,970,100 |
23 Jan 2019 | CNY | 11.5 | 11.58 | 11.24 | 11.31 | 11.31 | -0.3 (-2.58%) | 2,066,181 |
22 Jan 2019 | CNY | 11.58 | 11.7 | 11.49 | 11.61 | 11.61 | +0.05 (+0.43%) | 2,306,649 |
21 Jan 2019 | CNY | 11.58 | 11.73 | 11.48 | 11.56 | 11.56 | 0.0 (0.0%) | 1,902,800 |