Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | CNY | 15.23 | 15.39 | 15.1 | 15.27 | 15.27 | +0.09 (+0.59%) | 2,922,308 |
17 Jan 2019 | CNY | 15.48 | 15.53 | 15.05 | 15.18 | 15.18 | -0.39 (-2.50%) | 4,512,491 |
16 Jan 2019 | CNY | 15.75 | 16 | 15.47 | 15.57 | 15.57 | -0.28 (-1.77%) | 6,592,379 |
15 Jan 2019 | CNY | 15.14 | 15.9 | 14.98 | 15.85 | 15.85 | +0.75 (+4.97%) | 8,795,641 |
14 Jan 2019 | CNY | 15.65 | 15.66 | 15.02 | 15.1 | 15.1 | -0.52 (-3.33%) | 4,426,480 |
11 Jan 2019 | CNY | 15.13 | 15.65 | 15.13 | 15.62 | 15.62 | +0.5 (+3.31%) | 5,041,250 |
10 Jan 2019 | CNY | 15.23 | 15.42 | 15.1 | 15.12 | 15.12 | -0.13 (-0.85%) | 2,758,400 |
9 Jan 2019 | CNY | 15.54 | 15.6 | 15.24 | 15.25 | 15.25 | -0.18 (-1.17%) | 4,390,001 |
8 Jan 2019 | CNY | 15.77 | 15.8 | 15.39 | 15.43 | 15.43 | -0.41 (-2.59%) | 4,499,730 |
7 Jan 2019 | CNY | 15.38 | 16.13 | 15.38 | 15.84 | 15.84 | +0.48 (+3.13%) | 7,290,392 |
4 Jan 2019 | CNY | 14.82 | 15.58 | 14.81 | 15.36 | 15.36 | +0.38 (+2.54%) | 4,293,227 |
3 Jan 2019 | CNY | 14.92 | 15.47 | 14.91 | 14.98 | 14.98 | -0.4 (-2.60%) | 2,709,707 |
2 Jan 2019 | CNY | 15.28 | 15.68 | 15.28 | 15.38 | 15.38 | -0.12 (-0.77%) | 2,592,580 |
28 Dec 2018 | CNY | 14.78 | 15.5 | 14.63 | 15.5 | 15.5 | +0.54 (+3.61%) | 5,631,826 |
27 Dec 2018 | CNY | 15 | 15.09 | 14.33 | 14.96 | 14.96 | +0.06 (+0.40%) | 5,372,165 |
26 Dec 2018 | CNY | 14.7 | 14.9 | 14.32 | 14.9 | 14.9 | +0.01 (+0.07%) | 4,937,800 |
25 Dec 2018 | CNY | 14.65 | 14.89 | 13.87 | 14.89 | 14.89 | +0.04 (+0.27%) | 4,910,960 |
24 Dec 2018 | CNY | 14.56 | 14.85 | 14.51 | 14.85 | 14.85 | +0.3 (+2.06%) | 1,578,118 |
21 Dec 2018 | CNY | 14.41 | 14.56 | 14.35 | 14.55 | 14.55 | +0.09 (+0.62%) | 1,214,920 |
20 Dec 2018 | CNY | 14.5 | 14.63 | 14.29 | 14.46 | 14.46 | 0.0 (0.0%) | 1,563,581 |
19 Dec 2018 | CNY | 14.55 | 14.67 | 14.42 | 14.46 | 14.46 | -0.09 (-0.62%) | 1,325,500 |
18 Dec 2018 | CNY | 14.7 | 14.84 | 14.4 | 14.55 | 14.55 | -0.3 (-2.02%) | 2,308,980 |
17 Dec 2018 | CNY | 15.06 | 15.06 | 14.59 | 14.85 | 14.85 | -0.27 (-1.79%) | 2,244,620 |
14 Dec 2018 | CNY | 15.13 | 15.68 | 15.09 | 15.12 | 15.12 | -0.01 (-0.07%) | 4,508,920 |
13 Dec 2018 | CNY | 15.13 | 15.31 | 14.95 | 15.13 | 15.13 | +0.12 (+0.80%) | 1,801,440 |
12 Dec 2018 | CNY | 15.11 | 15.13 | 14.97 | 15.01 | 15.01 | +0.11 (+0.74%) | 1,332,040 |
11 Dec 2018 | CNY | 14.88 | 14.98 | 14.76 | 14.9 | 14.9 | +0.12 (+0.81%) | 1,215,800 |
10 Dec 2018 | CNY | 15.11 | 15.14 | 14.77 | 14.78 | 14.78 | -0.32 (-2.12%) | 1,533,020 |
7 Dec 2018 | CNY | 15.23 | 15.28 | 15.02 | 15.1 | 15.1 | +0.03 (+0.20%) | 1,266,340 |
6 Dec 2018 | CNY | 15.28 | 15.35 | 15.02 | 15.07 | 15.07 | -0.21 (-1.37%) | 1,796,450 |