Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 15.18 | 15.74 | 15.06 | 15.48 | 15.48 | +0.3 (+1.98%) | 12,210,253 |
22 Oct 2019 | CNY | 14.93 | 15.43 | 14.91 | 15.18 | 15.18 | +0.25 (+1.67%) | 6,902,905 |
21 Oct 2019 | CNY | 15.13 | 15.13 | 14.62 | 14.93 | 14.93 | -0.25 (-1.65%) | 6,210,514 |
18 Oct 2019 | CNY | 15.38 | 15.38 | 14.94 | 15.18 | 15.18 | -0.19 (-1.24%) | 8,269,957 |
17 Oct 2019 | CNY | 15.3 | 15.59 | 15.15 | 15.37 | 15.37 | +0.29 (+1.92%) | 8,877,822 |
16 Oct 2019 | CNY | 15.22 | 15.45 | 14.95 | 15.08 | 15.08 | -0.04 (-0.26%) | 6,137,690 |
15 Oct 2019 | CNY | 15.02 | 15.64 | 14.96 | 15.12 | 15.12 | -0.2 (-1.31%) | 13,687,820 |
14 Oct 2019 | CNY | 14.86 | 15.38 | 14.82 | 15.32 | 15.32 | +0.6 (+4.08%) | 13,388,490 |
11 Oct 2019 | CNY | 14.81 | 15.06 | 14.58 | 14.72 | 14.72 | 0.0 (0.0%) | 8,563,256 |
10 Oct 2019 | CNY | 14.26 | 14.83 | 14.18 | 14.72 | 14.72 | +0.48 (+3.37%) | 10,264,758 |
9 Oct 2019 | CNY | 14 | 14.29 | 13.71 | 14.24 | 14.24 | +0.24 (+1.71%) | 6,483,805 |
8 Oct 2019 | CNY | 14.34 | 14.56 | 13.9 | 14 | 14 | -0.3 (-2.10%) | 8,500,673 |
30 Sep 2019 | CNY | 15.09 | 15.09 | 14.25 | 14.3 | 14.3 | -0.62 (-4.16%) | 11,997,358 |
27 Sep 2019 | CNY | 14.19 | 15.1 | 14.1 | 14.92 | 14.92 | +0.82 (+5.82%) | 16,067,970 |
26 Sep 2019 | CNY | 15.3 | 15.42 | 14.1 | 14.1 | 14.1 | -1.19 (-7.78%) | 17,523,269 |
25 Sep 2019 | CNY | 15.03 | 15.95 | 15.03 | 15.29 | 15.29 | +0.06 (+0.39%) | 29,974,908 |
24 Sep 2019 | CNY | 15.09 | 15.52 | 14.94 | 15.23 | 15.23 | +0.15 (+0.99%) | 15,543,791 |
23 Sep 2019 | CNY | 15.29 | 15.29 | 14.68 | 15.08 | 15.08 | -0.26 (-1.69%) | 13,277,449 |
20 Sep 2019 | CNY | 15.5 | 15.9 | 15.17 | 15.34 | 15.34 | -0.22 (-1.41%) | 21,371,858 |
19 Sep 2019 | CNY | 14.89 | 15.57 | 14.76 | 15.56 | 15.56 | +0.76 (+5.14%) | 18,859,370 |
18 Sep 2019 | CNY | 14.9 | 15.06 | 14.65 | 14.8 | 14.8 | -0.05 (-0.34%) | 10,802,534 |
17 Sep 2019 | CNY | 15.25 | 15.44 | 14.7 | 14.85 | 14.85 | -0.33 (-2.17%) | 14,112,719 |
16 Sep 2019 | CNY | 15.48 | 15.53 | 14.97 | 15.18 | 15.18 | -0.18 (-1.17%) | 11,722,849 |
12 Sep 2019 | CNY | 15.59 | 15.59 | 15.09 | 15.36 | 15.36 | +0.02 (+0.13%) | 11,632,374 |
11 Sep 2019 | CNY | 15.73 | 15.91 | 15.3 | 15.34 | 15.34 | -0.43 (-2.73%) | 17,441,101 |
10 Sep 2019 | CNY | 15.38 | 16.12 | 15.18 | 15.77 | 15.77 | +0.4 (+2.60%) | 29,586,018 |
9 Sep 2019 | CNY | 14.7 | 15.47 | 14.7 | 15.37 | 15.37 | +0.72 (+4.91%) | 26,050,654 |
6 Sep 2019 | CNY | 14.85 | 15.18 | 14.35 | 14.65 | 14.65 | -0.14 (-0.95%) | 22,657,573 |
5 Sep 2019 | CNY | 14.47 | 15.33 | 14.23 | 14.79 | 14.79 | +0.49 (+3.43%) | 33,665,987 |
4 Sep 2019 | CNY | 13.64 | 14.8 | 13.63 | 14.3 | 14.3 | +0.75 (+5.54%) | 30,181,918 |