Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 15.59 | 16.46 | 15.38 | 16.2 | 16.2 | +0.56 (+3.58%) | 8,679,738 |
12 Jul 2019 | CNY | 16.15 | 16.15 | 15.19 | 15.64 | 15.64 | -0.63 (-3.87%) | 15,892,016 |
11 Jul 2019 | CNY | 17.3 | 17.32 | 16.03 | 16.27 | 16.27 | -1.25 (-7.13%) | 13,861,602 |
10 Jul 2019 | CNY | 17.63 | 19.66 | 16.89 | 17.52 | 17.52 | -0.38 (-2.12%) | 12,410,738 |
9 Jul 2019 | CNY | 17.88 | 18.16 | 16.55 | 17.9 | 17.9 | 0.0 (0.0%) | 15,220,452 |
8 Jul 2019 | CNY | 17.89 | 18.38 | 17.2 | 17.9 | 17.9 | +0.1 (+0.56%) | 11,411,737 |
5 Jul 2019 | CNY | 17.28 | 18.3 | 16.88 | 17.8 | 17.8 | +0.92 (+5.45%) | 12,734,075 |
4 Jul 2019 | CNY | 16.47 | 17.13 | 16.33 | 16.88 | 16.88 | +0.42 (+2.55%) | 11,187,047 |
3 Jul 2019 | CNY | 16.29 | 16.48 | 15.78 | 16.46 | 16.46 | -0.06 (-0.36%) | 7,330,024 |
2 Jul 2019 | CNY | 15.9 | 16.67 | 15.76 | 16.52 | 16.52 | +0.57 (+3.57%) | 6,408,195 |
1 Jul 2019 | CNY | 15.5 | 16.19 | 15.47 | 15.95 | 15.95 | +0.75 (+4.93%) | 7,049,784 |
28 Jun 2019 | CNY | 15.5 | 15.56 | 14.88 | 15.2 | 15.2 | -0.36 (-2.31%) | 5,301,800 |
27 Jun 2019 | CNY | 15.81 | 16.03 | 15.53 | 15.56 | 15.56 | -0.25 (-1.58%) | 4,285,284 |
26 Jun 2019 | CNY | 15.8 | 15.87 | 15.41 | 15.81 | 15.81 | -0.14 (-0.88%) | 3,903,872 |
25 Jun 2019 | CNY | 16.49 | 16.63 | 15.6 | 15.95 | 15.95 | -0.54 (-3.27%) | 6,696,672 |
24 Jun 2019 | CNY | 16.79 | 16.92 | 16.35 | 16.49 | 16.49 | -0.26 (-1.55%) | 5,005,111 |
21 Jun 2019 | CNY | 16.85 | 17.33 | 16.54 | 16.75 | 16.75 | +0.05 (+0.30%) | 10,905,056 |
20 Jun 2019 | CNY | 15.76 | 16.96 | 15.38 | 16.7 | 16.7 | +0.93 (+5.90%) | 11,417,410 |
19 Jun 2019 | CNY | 15.99 | 16.73 | 15.7 | 15.77 | 15.77 | +0.01 (+0.06%) | 8,478,876 |
18 Jun 2019 | CNY | 16.1 | 16.12 | 15.5 | 15.76 | 15.76 | -0.39 (-2.41%) | 5,741,635 |
17 Jun 2019 | CNY | 15.56 | 16.17 | 15.31 | 16.15 | 16.15 | +0.77 (+5.01%) | 8,710,044 |
14 Jun 2019 | CNY | 15.83 | 15.98 | 15.25 | 15.38 | 15.38 | -0.5 (-3.15%) | 5,468,351 |
13 Jun 2019 | CNY | 15.47 | 16.06 | 15.38 | 15.88 | 15.88 | +0.36 (+2.32%) | 7,084,368 |
12 Jun 2019 | CNY | 15.62 | 15.9 | 15.42 | 15.52 | 15.52 | -0.01 (-0.06%) | 4,906,160 |
11 Jun 2019 | CNY | 15.25 | 15.65 | 15 | 15.53 | 15.53 | +0.23 (+1.50%) | 6,813,125 |
10 Jun 2019 | CNY | 14.7 | 15.45 | 14.57 | 15.3 | 15.3 | +0.73 (+5.01%) | 4,932,928 |
6 Jun 2019 | CNY | 14.5 | 14.58 | 14.25 | 14.57 | 14.57 | +0.17 (+1.18%) | 3,919,748 |
5 Jun 2019 | CNY | 14.57 | 14.7 | 14.28 | 14.4 | 14.4 | -0.1 (-0.69%) | 2,532,562 |
4 Jun 2019 | CNY | 14.69 | 14.89 | 14.26 | 14.5 | 14.5 | -0.25 (-1.69%) | 3,976,340 |
3 Jun 2019 | CNY | 15.19 | 15.5 | 14.7 | 14.75 | 14.75 | -0.36 (-2.38%) | 3,908,644 |