Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | CNY | 16.54 | 16.77 | 16.23 | 16.6 | 16.6 | 0.0 (0.0%) | 8,066,052 |
23 Jul 2018 | CNY | 16.2 | 16.75 | 16.02 | 16.6 | 16.6 | +0.36 (+2.22%) | 10,095,217 |
20 Jul 2018 | CNY | 16.09 | 16.33 | 15.7 | 16.24 | 16.24 | -0.05 (-0.31%) | 6,507,773 |
19 Jul 2018 | CNY | 15.9 | 16.62 | 15.88 | 16.29 | 16.29 | +0.31 (+1.94%) | 9,054,952 |
18 Jul 2018 | CNY | 16.3 | 16.88 | 15.98 | 15.98 | 15.98 | -0.13 (-0.81%) | 9,011,768 |
17 Jul 2018 | CNY | 16.35 | 16.4 | 15.75 | 16.11 | 16.11 | -0.27 (-1.65%) | 4,757,490 |
16 Jul 2018 | CNY | 16.55 | 16.58 | 16.06 | 16.38 | 16.38 | -0.12 (-0.73%) | 3,997,820 |
13 Jul 2018 | CNY | 15.97 | 16.52 | 15.88 | 16.5 | 16.5 | +0.31 (+1.91%) | 8,921,399 |
12 Jul 2018 | CNY | 15.19 | 16.31 | 15.16 | 16.19 | 16.19 | +0.96 (+6.30%) | 9,399,612 |
11 Jul 2018 | CNY | 15.31 | 15.44 | 14.72 | 15.23 | 15.23 | -0.39 (-2.50%) | 4,489,684 |
10 Jul 2018 | CNY | 15.79 | 15.8 | 15.39 | 15.62 | 15.62 | +0.03 (+0.19%) | 3,138,730 |
9 Jul 2018 | CNY | 15.15 | 15.62 | 15.14 | 15.59 | 15.59 | +0.53 (+3.52%) | 5,279,736 |
6 Jul 2018 | CNY | 15.37 | 15.45 | 14.88 | 15.06 | 15.06 | -0.04 (-0.26%) | 4,656,040 |
5 Jul 2018 | CNY | 15.4 | 15.85 | 15.1 | 15.1 | 15.1 | -0.24 (-1.56%) | 3,264,934 |
4 Jul 2018 | CNY | 15.55 | 15.87 | 15.26 | 15.34 | 15.34 | -0.47 (-2.97%) | 4,106,796 |
3 Jul 2018 | CNY | 15.9 | 16.1 | 15.05 | 15.81 | 15.81 | -0.19 (-1.19%) | 7,660,955 |
2 Jul 2018 | CNY | 15.45 | 16.16 | 15.35 | 16 | 16 | +0.6 (+3.90%) | 8,478,549 |
29 Jun 2018 | CNY | 14.65 | 15.6 | 14.41 | 15.4 | 15.4 | +0.71 (+4.83%) | 8,147,251 |
28 Jun 2018 | CNY | 14.05 | 15.05 | 14.04 | 14.69 | 14.69 | +0.58 (+4.11%) | 7,218,327 |
27 Jun 2018 | CNY | 14.09 | 14.45 | 13.89 | 14.11 | 14.11 | +0.23 (+1.66%) | 4,931,440 |
26 Jun 2018 | CNY | 13.3 | 14.01 | 13 | 13.88 | 13.88 | +0.43 (+3.20%) | 3,908,771 |
25 Jun 2018 | CNY | 13.91 | 14.05 | 13.43 | 13.45 | 13.45 | -0.32 (-2.32%) | 5,811,638 |
22 Jun 2018 | CNY | 13.3 | 14.15 | 13.3 | 13.77 | 13.77 | +0.22 (+1.62%) | 6,578,676 |
21 Jun 2018 | CNY | 14.01 | 14.2 | 13.16 | 13.55 | 13.55 | -0.63 (-4.44%) | 8,662,969 |
20 Jun 2018 | CNY | 13.55 | 14.28 | 12.91 | 14.18 | 14.18 | +0.62 (+4.57%) | 8,918,353 |
19 Jun 2018 | CNY | 13.35 | 14.58 | 13.35 | 13.56 | 13.56 | -1.27 (-8.56%) | 12,175,980 |
15 Jun 2018 | CNY | 15.65 | 15.65 | 14.7 | 14.83 | 14.83 | -0.7 (-4.51%) | 5,197,821 |
14 Jun 2018 | CNY | 15.51 | 15.71 | 15.32 | 15.53 | 15.53 | -0.16 (-1.02%) | 2,692,925 |
13 Jun 2018 | CNY | 15.6 | 15.83 | 15.43 | 15.69 | 15.69 | -0.04 (-0.25%) | 4,574,290 |
12 Jun 2018 | CNY | 15.19 | 15.75 | 15.09 | 15.73 | 15.73 | +0.54 (+3.55%) | 6,124,807 |