Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | CNY | 13.09 | 13.35 | 12.92 | 13.04 | 13.04 | -0.05 (-0.38%) | 9,925,418 |
23 Oct 2018 | CNY | 13.5 | 13.62 | 13 | 13.09 | 13.09 | -0.38 (-2.82%) | 17,684,467 |
22 Oct 2018 | CNY | 12.77 | 13.73 | 12.76 | 13.47 | 13.47 | +0.99 (+7.93%) | 25,845,888 |
19 Oct 2018 | CNY | 11.68 | 12.66 | 11.65 | 12.48 | 12.48 | +0.59 (+4.96%) | 28,629,192 |
18 Oct 2018 | CNY | 11.78 | 12.41 | 11.5 | 11.89 | 11.89 | -0.06 (-0.50%) | 25,446,030 |
17 Oct 2018 | CNY | 11.75 | 12.35 | 11.65 | 11.95 | 11.95 | -0.99 (-7.65%) | 50,344,617 |
16 Oct 2018 | CNY | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.44 (-10.01%) | 1,354,400 |
15 Oct 2018 | CNY | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.0 (0.0%) | 0 |
12 Oct 2018 | CNY | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.0 (0.0%) | 0 |
11 Oct 2018 | CNY | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.0 (0.0%) | 0 |
10 Oct 2018 | CNY | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.0 (0.0%) | 0 |
9 Oct 2018 | CNY | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.0 (0.0%) | 0 |
8 Oct 2018 | CNY | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.0 (0.0%) | 0 |
28 Sep 2018 | CNY | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.0 (0.0%) | 0 |
27 Sep 2018 | CNY | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.0 (0.0%) | 0 |
26 Sep 2018 | CNY | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.0 (0.0%) | 0 |
25 Sep 2018 | CNY | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.0 (0.0%) | 0 |
21 Sep 2018 | CNY | 14.43 | 14.49 | 14.08 | 14.38 | 14.38 | +0.01 (+0.07%) | 14,698,213 |
20 Sep 2018 | CNY | 14.39 | 14.51 | 14.24 | 14.37 | 14.37 | -0.03 (-0.21%) | 10,037,634 |
19 Sep 2018 | CNY | 14.17 | 14.57 | 14.06 | 14.4 | 14.4 | +0.17 (+1.19%) | 18,462,049 |
18 Sep 2018 | CNY | 13.95 | 14.23 | 13.7 | 14.23 | 14.23 | +0.13 (+0.92%) | 14,320,328 |
17 Sep 2018 | CNY | 14.11 | 14.25 | 13.59 | 14.1 | 14.1 | 0.0 (0.0%) | 13,675,925 |
14 Sep 2018 | CNY | 14.57 | 14.64 | 14.07 | 14.1 | 14.1 | -0.36 (-2.49%) | 15,400,646 |
13 Sep 2018 | CNY | 14.63 | 14.84 | 14.06 | 14.46 | 14.46 | +0.07 (+0.49%) | 17,668,359 |
12 Sep 2018 | CNY | 14.3 | 14.65 | 14.21 | 14.39 | 14.39 | +0.05 (+0.35%) | 15,516,000 |
11 Sep 2018 | CNY | 14.1 | 14.45 | 14.06 | 14.34 | 14.34 | +0.19 (+1.34%) | 13,464,486 |
10 Sep 2018 | CNY | 14.27 | 14.57 | 14.01 | 14.15 | 14.15 | -0.22 (-1.53%) | 23,038,660 |
7 Sep 2018 | CNY | 14.75 | 15.07 | 14.16 | 14.37 | 14.37 | -0.37 (-2.51%) | 27,223,278 |
6 Sep 2018 | CNY | 14.6 | 15.05 | 14.48 | 14.74 | 14.74 | +0.05 (+0.34%) | 17,229,133 |
5 Sep 2018 | CNY | 14.6 | 15.15 | 14.55 | 14.69 | 14.69 | -0.01 (-0.07%) | 21,381,601 |