Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 14 | 14.03 | 13.8 | 13.8 | 13.8 | -0.25 (-1.78%) | 1,584,181 |
22 Oct 2019 | CNY | 14 | 14.1 | 13.77 | 14.05 | 14.05 | +0.15 (+1.08%) | 2,223,116 |
21 Oct 2019 | CNY | 13.75 | 13.97 | 13.55 | 13.9 | 13.9 | +0.24 (+1.76%) | 2,220,686 |
18 Oct 2019 | CNY | 13.87 | 14.03 | 13.58 | 13.66 | 13.66 | -0.21 (-1.51%) | 2,772,695 |
17 Oct 2019 | CNY | 14.02 | 14.18 | 13.81 | 13.87 | 13.87 | -0.16 (-1.14%) | 2,285,321 |
16 Oct 2019 | CNY | 14.25 | 14.31 | 13.99 | 14.03 | 14.03 | -0.15 (-1.06%) | 3,160,721 |
15 Oct 2019 | CNY | 14.55 | 14.58 | 14.02 | 14.18 | 14.18 | -0.63 (-4.25%) | 6,580,902 |
14 Oct 2019 | CNY | 13.87 | 14.85 | 13.87 | 14.81 | 14.81 | +1.04 (+7.55%) | 5,893,532 |
11 Oct 2019 | CNY | 13.91 | 14.02 | 13.62 | 13.77 | 13.77 | -0.13 (-0.94%) | 2,045,267 |
10 Oct 2019 | CNY | 13.81 | 13.95 | 13.71 | 13.9 | 13.9 | +0.16 (+1.16%) | 2,727,543 |
9 Oct 2019 | CNY | 13.66 | 13.78 | 13.45 | 13.74 | 13.74 | -0.01 (-0.07%) | 2,411,618 |
8 Oct 2019 | CNY | 13.96 | 13.96 | 13.55 | 13.75 | 13.75 | -0.08 (-0.58%) | 2,469,420 |
30 Sep 2019 | CNY | 13.72 | 14.04 | 13.72 | 13.83 | 13.83 | +0.1 (+0.73%) | 2,232,887 |
27 Sep 2019 | CNY | 13.9 | 13.96 | 13.69 | 13.73 | 13.73 | -0.16 (-1.15%) | 3,261,928 |
26 Sep 2019 | CNY | 14.31 | 14.48 | 13.83 | 13.89 | 13.89 | -0.35 (-2.46%) | 2,664,863 |
25 Sep 2019 | CNY | 14.69 | 14.8 | 14.16 | 14.24 | 14.24 | -0.6 (-4.04%) | 3,237,430 |
24 Sep 2019 | CNY | 14.67 | 15.05 | 14.67 | 14.84 | 14.84 | +0.11 (+0.75%) | 3,943,203 |
23 Sep 2019 | CNY | 14.89 | 14.89 | 14.39 | 14.73 | 14.73 | -0.26 (-1.73%) | 3,630,991 |
20 Sep 2019 | CNY | 14.99 | 15.2 | 14.86 | 14.99 | 14.99 | -0.05 (-0.33%) | 2,404,675 |
19 Sep 2019 | CNY | 14.78 | 15.12 | 14.74 | 15.04 | 15.04 | +0.25 (+1.69%) | 2,847,226 |
18 Sep 2019 | CNY | 15.16 | 15.16 | 14.79 | 14.79 | 14.79 | -0.22 (-1.47%) | 2,238,780 |
17 Sep 2019 | CNY | 15.43 | 15.5 | 14.78 | 15.01 | 15.01 | -0.43 (-2.78%) | 3,958,483 |
16 Sep 2019 | CNY | 15.28 | 15.78 | 15.28 | 15.44 | 15.44 | +0.05 (+0.32%) | 4,104,261 |
12 Sep 2019 | CNY | 15.4 | 15.5 | 15.31 | 15.39 | 15.39 | -0.01 (-0.06%) | 2,880,275 |
11 Sep 2019 | CNY | 15.48 | 15.61 | 15.3 | 15.4 | 15.4 | -0.04 (-0.26%) | 4,230,131 |
10 Sep 2019 | CNY | 15.55 | 15.55 | 15.21 | 15.44 | 15.44 | -0.22 (-1.40%) | 5,538,325 |
9 Sep 2019 | CNY | 15.44 | 15.78 | 15.38 | 15.66 | 15.66 | +0.11 (+0.71%) | 6,035,941 |
6 Sep 2019 | CNY | 15.76 | 15.96 | 15.18 | 15.55 | 15.55 | -0.15 (-0.96%) | 9,253,594 |
5 Sep 2019 | CNY | 15 | 16.01 | 14.8 | 15.7 | 15.7 | +0.73 (+4.88%) | 11,691,839 |
4 Sep 2019 | CNY | 14.36 | 15 | 14.29 | 14.97 | 14.97 | +0.53 (+3.67%) | 6,908,388 |