Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | CNY | 13.82 | 14.24 | 13.51 | 14.12 | 14.12 | +0.3 (+2.17%) | 455,491 |
3 Sep 2018 | CNY | 13.76 | 14.03 | 13.67 | 13.82 | 13.82 | -0.03 (-0.22%) | 372,945 |
31 Aug 2018 | CNY | 13.71 | 13.98 | 13.71 | 13.85 | 13.85 | +0.14 (+1.02%) | 407,087 |
30 Aug 2018 | CNY | 14.22 | 14.35 | 13.71 | 13.71 | 13.71 | -0.62 (-4.33%) | 403,630 |
29 Aug 2018 | CNY | 14.4 | 14.58 | 14.29 | 14.33 | 14.33 | -0.26 (-1.78%) | 261,635 |
28 Aug 2018 | CNY | 14.5 | 14.64 | 14.37 | 14.59 | 14.59 | 0.0 (0.0%) | 451,658 |
27 Aug 2018 | CNY | 14.2 | 14.59 | 14.2 | 14.59 | 14.59 | +0.29 (+2.03%) | 625,505 |
24 Aug 2018 | CNY | 14.02 | 14.65 | 14 | 14.3 | 14.3 | +0.23 (+1.63%) | 921,553 |
23 Aug 2018 | CNY | 13.87 | 14.1 | 13.87 | 14.07 | 14.07 | +0.21 (+1.52%) | 486,327 |
22 Aug 2018 | CNY | 14.1 | 14.14 | 13.86 | 13.86 | 13.86 | -0.23 (-1.63%) | 268,474 |
21 Aug 2018 | CNY | 14.03 | 14.15 | 13.91 | 14.09 | 14.09 | +0.08 (+0.57%) | 417,047 |
20 Aug 2018 | CNY | 14.1 | 14.19 | 13.7 | 14.01 | 14.01 | -0.09 (-0.64%) | 460,493 |
17 Aug 2018 | CNY | 14.5 | 14.57 | 14.05 | 14.1 | 14.1 | -0.29 (-2.02%) | 769,386 |
16 Aug 2018 | CNY | 14.6 | 14.76 | 14.31 | 14.39 | 14.39 | -0.41 (-2.77%) | 660,338 |
15 Aug 2018 | CNY | 15.3 | 15.35 | 14.75 | 14.8 | 14.8 | -0.53 (-3.46%) | 690,787 |
14 Aug 2018 | CNY | 15.36 | 15.44 | 15.2 | 15.33 | 15.33 | -0.02 (-0.13%) | 468,889 |
13 Aug 2018 | CNY | 15.43 | 15.46 | 15.11 | 15.35 | 15.35 | -0.21 (-1.35%) | 550,862 |
10 Aug 2018 | CNY | 15.6 | 15.7 | 15.37 | 15.56 | 15.56 | -0.09 (-0.58%) | 661,908 |
9 Aug 2018 | CNY | 15.3 | 15.87 | 15.3 | 15.65 | 15.65 | +0.19 (+1.23%) | 775,891 |
8 Aug 2018 | CNY | 15.8 | 16.13 | 15.33 | 15.46 | 15.46 | -0.14 (-0.90%) | 859,113 |
7 Aug 2018 | CNY | 15.29 | 15.6 | 15.1 | 15.6 | 15.6 | +0.37 (+2.43%) | 833,687 |
6 Aug 2018 | CNY | 15.47 | 15.48 | 15 | 15.23 | 15.23 | -0.25 (-1.61%) | 641,008 |
3 Aug 2018 | CNY | 15.64 | 15.82 | 15.36 | 15.48 | 15.48 | -0.31 (-1.96%) | 438,703 |
2 Aug 2018 | CNY | 16.1 | 16.1 | 15.35 | 15.79 | 15.79 | -0.23 (-1.44%) | 1,393,331 |
1 Aug 2018 | CNY | 16.32 | 16.47 | 15.94 | 16.02 | 16.02 | -0.3 (-1.84%) | 1,169,704 |
31 Jul 2018 | CNY | 16.47 | 16.47 | 16.2 | 16.32 | 16.32 | -0.16 (-0.97%) | 798,089 |
30 Jul 2018 | CNY | 16.5 | 16.8 | 16.18 | 16.48 | 16.48 | -0.29 (-1.73%) | 1,579,216 |
27 Jul 2018 | CNY | 16.8 | 17.58 | 16.45 | 16.77 | 16.77 | +0.33 (+2.01%) | 3,104,908 |
26 Jul 2018 | CNY | 16.49 | 16.7 | 16.27 | 16.44 | 16.44 | -0.48 (-2.84%) | 2,766,892 |
25 Jul 2018 | CNY | 17.08 | 18.33 | 16.85 | 16.92 | 16.92 | +0.26 (+1.56%) | 5,650,556 |