Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2018 | CNY | 13.8 | 14.98 | 13.21 | 14.23 | 14.23 | +0.38 (+2.74%) | 3,403,292 |
13 Jul 2018 | CNY | 13.83 | 13.93 | 13.72 | 13.85 | 13.85 | +0.02 (+0.14%) | 1,176,082 |
12 Jul 2018 | CNY | 13.38 | 13.88 | 13.38 | 13.83 | 13.83 | +0.33 (+2.44%) | 1,860,928 |
11 Jul 2018 | CNY | 14.6 | 14.6 | 13.31 | 13.5 | 13.5 | -1.29 (-8.72%) | 3,405,310 |
10 Jul 2018 | CNY | 14.7 | 14.8 | 14.56 | 14.79 | 14.79 | +0.03 (+0.20%) | 1,199,789 |
9 Jul 2018 | CNY | 14.62 | 14.81 | 14.59 | 14.76 | 14.76 | +0.15 (+1.03%) | 1,265,986 |
6 Jul 2018 | CNY | 14.51 | 14.93 | 14.15 | 14.61 | 14.61 | -0.02 (-0.14%) | 1,520,800 |
5 Jul 2018 | CNY | 14.86 | 15.06 | 14.6 | 14.63 | 14.63 | -0.35 (-2.34%) | 1,322,899 |
4 Jul 2018 | CNY | 15.4 | 15.4 | 14.9 | 14.98 | 14.98 | -0.45 (-2.92%) | 1,588,650 |
3 Jul 2018 | CNY | 15.06 | 15.51 | 14.99 | 15.43 | 15.43 | +0.43 (+2.87%) | 1,844,919 |
2 Jul 2018 | CNY | 15.39 | 15.48 | 14.84 | 15 | 15 | -0.42 (-2.72%) | 1,680,600 |
29 Jun 2018 | CNY | 15.09 | 15.52 | 14.85 | 15.42 | 15.42 | +0.58 (+3.91%) | 2,410,634 |
28 Jun 2018 | CNY | 15.03 | 15.23 | 14.84 | 14.84 | 14.84 | -0.18 (-1.20%) | 1,099,149 |
27 Jun 2018 | CNY | 15.16 | 15.29 | 14.94 | 15.02 | 15.02 | -0.12 (-0.79%) | 1,193,594 |
26 Jun 2018 | CNY | 14.75 | 15.34 | 14.63 | 15.14 | 15.14 | +0.29 (+1.95%) | 1,601,500 |
25 Jun 2018 | CNY | 15.12 | 15.42 | 14.84 | 14.85 | 14.85 | -0.2 (-1.33%) | 1,307,300 |
22 Jun 2018 | CNY | 14.68 | 15.18 | 14.4 | 15.05 | 15.05 | +0.3 (+2.03%) | 1,393,156 |
21 Jun 2018 | CNY | 15.44 | 15.44 | 14.74 | 14.75 | 14.75 | -0.68 (-4.41%) | 1,648,396 |
20 Jun 2018 | CNY | 15.19 | 15.6 | 15.02 | 15.43 | 15.43 | +0.24 (+1.58%) | 1,948,370 |
19 Jun 2018 | CNY | 16 | 16.32 | 14.87 | 15.19 | 15.19 | -1.33 (-8.05%) | 3,597,850 |
15 Jun 2018 | CNY | 16.98 | 17.05 | 16.29 | 16.52 | 16.52 | -0.37 (-2.19%) | 1,891,200 |
14 Jun 2018 | CNY | 16.79 | 17.1 | 16.65 | 16.89 | 16.89 | +0.07 (+0.42%) | 1,429,058 |
13 Jun 2018 | CNY | 16.86 | 17.17 | 16.6 | 16.82 | 16.82 | -0.21 (-1.23%) | 2,767,868 |
12 Jun 2018 | CNY | 16.46 | 17.21 | 16.11 | 17.03 | 17.03 | +0.63 (+3.84%) | 3,269,931 |
11 Jun 2018 | CNY | 16.78 | 16.78 | 16.35 | 16.4 | 16.4 | -0.38 (-2.26%) | 1,843,500 |
8 Jun 2018 | CNY | 17.15 | 17.15 | 16.48 | 16.78 | 16.78 | -0.15 (-0.89%) | 2,467,672 |
7 Jun 2018 | CNY | 17.46 | 17.56 | 16.71 | 16.93 | 16.93 | -0.45 (-2.59%) | 3,170,500 |
6 Jun 2018 | CNY | 17.4 | 17.57 | 17.2 | 17.38 | 17.38 | -0.07 (-0.40%) | 2,132,870 |
5 Jun 2018 | CNY | 17.05 | 17.45 | 17.05 | 17.45 | 17.45 | +0.45 (+2.65%) | 2,362,080 |
4 Jun 2018 | CNY | 17.05 | 17.42 | 16.93 | 17 | 17 | +0.04 (+0.24%) | 2,588,008 |