Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2018 | CNY | 13.72 | 13.79 | 13.56 | 13.62 | 13.62 | -0.11 (-0.80%) | 9,505,942 |
23 Nov 2018 | CNY | 14.25 | 14.25 | 13.6 | 13.73 | 13.73 | -0.39 (-2.76%) | 18,546,301 |
22 Nov 2018 | CNY | 14.14 | 14.25 | 14.06 | 14.12 | 14.12 | 0.0 (0.0%) | 12,047,000 |
21 Nov 2018 | CNY | 14.24 | 14.24 | 14.02 | 14.12 | 14.12 | -0.03 (-0.21%) | 12,982,071 |
20 Nov 2018 | CNY | 14.16 | 14.42 | 14.1 | 14.15 | 14.15 | -0.11 (-0.77%) | 21,291,351 |
19 Nov 2018 | CNY | 14.49 | 14.55 | 14.19 | 14.26 | 14.26 | +0.14 (+0.99%) | 21,666,107 |
16 Nov 2018 | CNY | 14.07 | 14.3 | 14.01 | 14.12 | 14.12 | +0.09 (+0.64%) | 19,789,736 |
15 Nov 2018 | CNY | 14.08 | 14.11 | 14 | 14.03 | 14.03 | -0.05 (-0.36%) | 10,520,392 |
14 Nov 2018 | CNY | 14.33 | 14.35 | 14.02 | 14.08 | 14.08 | -0.22 (-1.54%) | 18,529,486 |
13 Nov 2018 | CNY | 13.87 | 14.49 | 13.84 | 14.3 | 14.3 | +0.37 (+2.66%) | 32,517,297 |
12 Nov 2018 | CNY | 13.87 | 14.08 | 13.8 | 13.93 | 13.93 | +0.13 (+0.94%) | 16,935,654 |
9 Nov 2018 | CNY | 13.88 | 14.03 | 13.77 | 13.8 | 13.8 | -0.09 (-0.65%) | 12,746,653 |
8 Nov 2018 | CNY | 14 | 14.13 | 13.76 | 13.89 | 13.89 | -0.04 (-0.29%) | 19,622,563 |
7 Nov 2018 | CNY | 14.15 | 14.34 | 13.75 | 13.93 | 13.93 | -0.24 (-1.69%) | 26,162,352 |
6 Nov 2018 | CNY | 13.37 | 14.66 | 13.34 | 14.17 | 14.17 | +0.83 (+6.22%) | 32,779,140 |
5 Nov 2018 | CNY | 13.28 | 13.49 | 13.12 | 13.34 | 13.34 | +0.09 (+0.68%) | 15,418,001 |
2 Nov 2018 | CNY | 13.35 | 13.6 | 13.16 | 13.25 | 13.25 | -0.02 (-0.15%) | 19,350,250 |
1 Nov 2018 | CNY | 13.21 | 13.6 | 13.19 | 13.27 | 13.27 | +0.07 (+0.53%) | 13,778,005 |
31 Oct 2018 | CNY | 13.28 | 13.35 | 13.15 | 13.2 | 13.2 | -0.07 (-0.53%) | 11,254,300 |
30 Oct 2018 | CNY | 13.27 | 13.36 | 13.12 | 13.27 | 13.27 | +0.03 (+0.23%) | 12,497,691 |
29 Oct 2018 | CNY | 13.38 | 13.55 | 13.09 | 13.24 | 13.24 | -0.05 (-0.38%) | 19,299,296 |
26 Oct 2018 | CNY | 13.19 | 13.42 | 13.14 | 13.29 | 13.29 | +0.18 (+1.37%) | 22,284,575 |
25 Oct 2018 | CNY | 12.99 | 13.2 | 12.91 | 13.11 | 13.11 | -0.06 (-0.46%) | 13,349,301 |
24 Oct 2018 | CNY | 13.23 | 13.28 | 13.04 | 13.17 | 13.17 | -0.07 (-0.53%) | 8,917,600 |
23 Oct 2018 | CNY | 13.23 | 13.5 | 13.13 | 13.24 | 13.24 | +0.04 (+0.30%) | 16,206,518 |
22 Oct 2018 | CNY | 12.87 | 13.32 | 12.84 | 13.2 | 13.2 | +0.47 (+3.69%) | 14,952,791 |
19 Oct 2018 | CNY | 12.82 | 12.85 | 12.59 | 12.73 | 12.73 | -0.17 (-1.32%) | 12,892,561 |
18 Oct 2018 | CNY | 13.09 | 13.15 | 12.86 | 12.9 | 12.9 | -0.14 (-1.07%) | 7,730,570 |
17 Oct 2018 | CNY | 12.93 | 13.15 | 12.87 | 13.04 | 13.04 | +0.08 (+0.62%) | 8,623,762 |
16 Oct 2018 | CNY | 13.07 | 13.22 | 12.9 | 12.96 | 12.96 | -0.07 (-0.54%) | 9,849,854 |