Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | CNY | 15.82 | 15.95 | 15.5 | 15.6 | 15.6 | -0.22 (-1.39%) | 1,494,147 |
19 Apr 2019 | CNY | 15.79 | 16.04 | 15.66 | 15.82 | 15.82 | +0.17 (+1.09%) | 1,714,669 |
18 Apr 2019 | CNY | 15.67 | 15.92 | 15.65 | 15.65 | 15.65 | 0.0 (0.0%) | 1,983,436 |
17 Apr 2019 | CNY | 15.43 | 15.84 | 15.41 | 15.65 | 15.65 | +0.22 (+1.43%) | 2,128,969 |
16 Apr 2019 | CNY | 15.01 | 15.47 | 14.95 | 15.43 | 15.43 | +0.38 (+2.52%) | 1,674,934 |
15 Apr 2019 | CNY | 15.69 | 15.78 | 15 | 15.05 | 15.05 | -0.52 (-3.34%) | 1,879,303 |
12 Apr 2019 | CNY | 15.5 | 15.7 | 15.38 | 15.57 | 15.57 | -0.02 (-0.13%) | 1,475,100 |
11 Apr 2019 | CNY | 15.96 | 16.04 | 15.54 | 15.59 | 15.59 | -0.44 (-2.74%) | 2,639,317 |
10 Apr 2019 | CNY | 16.25 | 16.43 | 15.89 | 16.03 | 16.03 | -0.45 (-2.73%) | 3,088,730 |
9 Apr 2019 | CNY | 15.84 | 16.5 | 15.7 | 16.48 | 16.48 | +0.47 (+2.94%) | 4,758,361 |
8 Apr 2019 | CNY | 15.78 | 16.18 | 15.55 | 16.01 | 16.01 | +0.28 (+1.78%) | 3,178,357 |
4 Apr 2019 | CNY | 15.98 | 16.25 | 15.65 | 15.73 | 15.73 | -0.18 (-1.13%) | 3,012,240 |
3 Apr 2019 | CNY | 15.83 | 16 | 15.67 | 15.91 | 15.91 | +0.11 (+0.70%) | 2,730,782 |
2 Apr 2019 | CNY | 16.04 | 16.04 | 15.69 | 15.8 | 15.8 | -0.2 (-1.25%) | 2,980,879 |
1 Apr 2019 | CNY | 15.57 | 16.14 | 15.43 | 16 | 16 | +0.34 (+2.17%) | 5,494,084 |
29 Mar 2019 | CNY | 14.77 | 15.77 | 14.4 | 15.66 | 15.66 | +0.88 (+5.95%) | 3,812,905 |
28 Mar 2019 | CNY | 15.17 | 15.54 | 14.7 | 14.78 | 14.78 | -0.45 (-2.95%) | 3,304,610 |
27 Mar 2019 | CNY | 14.64 | 15.28 | 14.4 | 15.23 | 15.23 | +0.7 (+4.82%) | 2,973,918 |
26 Mar 2019 | CNY | 15.1 | 15.27 | 14.52 | 14.53 | 14.53 | -0.57 (-3.77%) | 2,314,257 |
25 Mar 2019 | CNY | 14.85 | 15.4 | 14.81 | 15.1 | 15.1 | -0.08 (-0.53%) | 2,153,750 |
22 Mar 2019 | CNY | 14.96 | 15.23 | 14.65 | 15.18 | 15.18 | +0.08 (+0.53%) | 3,186,096 |
21 Mar 2019 | CNY | 14.91 | 15.15 | 14.82 | 15.1 | 15.1 | +0.1 (+0.67%) | 3,360,784 |
20 Mar 2019 | CNY | 14.84 | 15.1 | 14.51 | 15 | 15 | +0.25 (+1.69%) | 3,661,441 |
19 Mar 2019 | CNY | 14.86 | 15.16 | 14.73 | 14.75 | 14.75 | -0.07 (-0.47%) | 3,258,479 |
18 Mar 2019 | CNY | 14.6 | 14.84 | 14.31 | 14.82 | 14.82 | +0.1 (+0.68%) | 2,942,475 |
15 Mar 2019 | CNY | 14.6 | 14.9 | 14.37 | 14.72 | 14.72 | +0.26 (+1.80%) | 2,347,503 |
14 Mar 2019 | CNY | 14.85 | 15.17 | 14.22 | 14.46 | 14.46 | -0.42 (-2.82%) | 2,937,899 |
13 Mar 2019 | CNY | 15.19 | 15.56 | 14.72 | 14.88 | 14.88 | -0.2 (-1.33%) | 3,775,045 |
12 Mar 2019 | CNY | 15.18 | 15.35 | 14.81 | 15.08 | 15.08 | +0.06 (+0.40%) | 3,623,031 |
11 Mar 2019 | CNY | 14.26 | 15.09 | 14.23 | 15.02 | 15.02 | +0.81 (+5.70%) | 4,527,031 |