Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | CNY | 14.1 | 15.59 | 14.1 | 14.3 | 14.3 | -0.5 (-3.38%) | 22,517,086 |
7 Mar 2019 | CNY | 13.5 | 14.95 | 13.43 | 14.8 | 14.8 | +1.21 (+8.90%) | 23,425,824 |
6 Mar 2019 | CNY | 13.6 | 13.97 | 13.17 | 13.59 | 13.59 | +0.21 (+1.57%) | 14,357,109 |
5 Mar 2019 | CNY | 12.57 | 13.38 | 12.55 | 13.38 | 13.38 | +0.67 (+5.27%) | 13,362,667 |
4 Mar 2019 | CNY | 12.59 | 13.25 | 12.57 | 12.71 | 12.71 | +0.31 (+2.50%) | 14,433,045 |
1 Mar 2019 | CNY | 12.42 | 12.54 | 12.14 | 12.4 | 12.4 | -0.01 (-0.08%) | 6,949,103 |
28 Feb 2019 | CNY | 12.48 | 12.68 | 12.26 | 12.41 | 12.41 | -0.34 (-2.67%) | 9,890,270 |
27 Feb 2019 | CNY | 12.51 | 13.08 | 12.4 | 12.75 | 12.75 | +0.24 (+1.92%) | 13,725,463 |
26 Feb 2019 | CNY | 12.75 | 13.13 | 12.34 | 12.51 | 12.51 | -0.25 (-1.96%) | 14,948,574 |
25 Feb 2019 | CNY | 12.22 | 12.83 | 12.1 | 12.76 | 12.76 | +0.89 (+7.50%) | 14,807,225 |
22 Feb 2019 | CNY | 11.22 | 11.92 | 11.22 | 11.87 | 11.87 | +0.61 (+5.42%) | 11,255,458 |
21 Feb 2019 | CNY | 11.4 | 11.71 | 11.2 | 11.26 | 11.26 | -0.14 (-1.23%) | 9,528,175 |
20 Feb 2019 | CNY | 11.38 | 11.43 | 11.16 | 11.4 | 11.4 | -0.02 (-0.18%) | 5,552,616 |
19 Feb 2019 | CNY | 11.38 | 11.85 | 11.24 | 11.42 | 11.42 | +0.02 (+0.18%) | 10,077,166 |
18 Feb 2019 | CNY | 10.99 | 11.43 | 10.99 | 11.4 | 11.4 | +0.44 (+4.01%) | 7,910,241 |
15 Feb 2019 | CNY | 10.97 | 11.14 | 10.88 | 10.96 | 10.96 | +0.02 (+0.18%) | 5,703,686 |
14 Feb 2019 | CNY | 11.01 | 11.04 | 10.87 | 10.94 | 10.94 | -0.11 (-1.00%) | 5,559,145 |
13 Feb 2019 | CNY | 10.72 | 11.23 | 10.67 | 11.05 | 11.05 | +0.29 (+2.70%) | 9,659,448 |
12 Feb 2019 | CNY | 10.67 | 10.82 | 10.57 | 10.76 | 10.76 | +0.09 (+0.84%) | 4,961,252 |
11 Feb 2019 | CNY | 10.39 | 10.67 | 10.35 | 10.67 | 10.67 | +0.33 (+3.19%) | 4,184,609 |
1 Feb 2019 | CNY | 9.99 | 10.38 | 9.99 | 10.34 | 10.34 | +0.37 (+3.71%) | 3,177,595 |
31 Jan 2019 | CNY | 9.95 | 10.16 | 9.85 | 9.97 | 9.97 | +0.15 (+1.53%) | 3,705,991 |
30 Jan 2019 | CNY | 9.9 | 10.1 | 9.8 | 9.82 | 9.82 | -0.22 (-2.19%) | 2,736,429 |
29 Jan 2019 | CNY | 10.44 | 10.45 | 9.91 | 10.04 | 10.04 | -0.42 (-4.02%) | 4,382,877 |
28 Jan 2019 | CNY | 10.45 | 10.72 | 10.42 | 10.46 | 10.46 | +0.06 (+0.58%) | 3,822,912 |
25 Jan 2019 | CNY | 10.69 | 10.69 | 10.38 | 10.4 | 10.4 | -0.28 (-2.62%) | 4,340,000 |
24 Jan 2019 | CNY | 10.54 | 10.77 | 10.44 | 10.68 | 10.68 | +0.15 (+1.42%) | 5,311,344 |
23 Jan 2019 | CNY | 10.46 | 10.56 | 10.39 | 10.53 | 10.53 | 0.0 (0.0%) | 2,350,315 |
22 Jan 2019 | CNY | 10.58 | 10.65 | 10.45 | 10.53 | 10.53 | -0.04 (-0.38%) | 3,354,284 |
21 Jan 2019 | CNY | 10.6 | 10.72 | 10.51 | 10.57 | 10.57 | -0.04 (-0.38%) | 3,988,083 |