Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | CNY | 16.7 | 16.75 | 16.03 | 16.28 | 16.28 | -0.34 (-2.05%) | 4,154,646 |
17 Jan 2019 | CNY | 16.72 | 17.09 | 16.51 | 16.62 | 16.62 | -0.19 (-1.13%) | 3,495,306 |
16 Jan 2019 | CNY | 17.55 | 17.58 | 16.76 | 16.81 | 16.81 | -0.66 (-3.78%) | 5,259,040 |
15 Jan 2019 | CNY | 17.39 | 17.8 | 17.05 | 17.47 | 17.47 | -0.07 (-0.40%) | 6,156,456 |
14 Jan 2019 | CNY | 17.9 | 17.94 | 17.26 | 17.54 | 17.54 | -0.57 (-3.15%) | 7,557,660 |
11 Jan 2019 | CNY | 17.16 | 18.13 | 17.02 | 18.11 | 18.11 | +0.91 (+5.29%) | 12,435,524 |
10 Jan 2019 | CNY | 16.83 | 17.56 | 16.67 | 17.2 | 17.2 | +0.54 (+3.24%) | 8,686,356 |
9 Jan 2019 | CNY | 16.71 | 17.4 | 16.4 | 16.66 | 16.66 | -0.2 (-1.19%) | 7,933,820 |
8 Jan 2019 | CNY | 17.05 | 17.42 | 16.7 | 16.86 | 16.86 | -0.43 (-2.49%) | 5,940,309 |
7 Jan 2019 | CNY | 16.95 | 17.99 | 16.73 | 17.29 | 17.29 | +0.2 (+1.17%) | 9,916,249 |
4 Jan 2019 | CNY | 16.02 | 17.11 | 16.01 | 17.09 | 17.09 | +0.79 (+4.85%) | 7,692,499 |
3 Jan 2019 | CNY | 17.11 | 17.11 | 16 | 16.3 | 16.3 | -0.9 (-5.23%) | 8,194,320 |
2 Jan 2019 | CNY | 16.83 | 17.77 | 16.65 | 17.2 | 17.2 | +0.15 (+0.88%) | 10,765,546 |
28 Dec 2018 | CNY | 16.35 | 17.2 | 15.9 | 17.05 | 17.05 | +0.47 (+2.83%) | 11,489,923 |
27 Dec 2018 | CNY | 16.08 | 17.51 | 16.08 | 16.58 | 16.58 | +0.66 (+4.15%) | 11,352,716 |
26 Dec 2018 | CNY | 16.6 | 17.39 | 15.92 | 15.92 | 15.92 | -0.83 (-4.96%) | 11,863,001 |
25 Dec 2018 | CNY | 14.99 | 16.75 | 14.61 | 16.75 | 16.75 | +1.52 (+9.98%) | 10,156,027 |
24 Dec 2018 | CNY | 14.92 | 15.33 | 14.82 | 15.23 | 15.23 | +0.47 (+3.18%) | 3,480,260 |
21 Dec 2018 | CNY | 14.49 | 14.85 | 14.49 | 14.76 | 14.76 | +0.14 (+0.96%) | 2,489,663 |
20 Dec 2018 | CNY | 14.5 | 14.7 | 14.37 | 14.62 | 14.62 | 0.0 (0.0%) | 2,036,560 |
19 Dec 2018 | CNY | 14.86 | 14.95 | 14.56 | 14.62 | 14.62 | -0.09 (-0.61%) | 1,811,440 |
18 Dec 2018 | CNY | 14.7 | 14.96 | 14.43 | 14.71 | 14.71 | -0.09 (-0.61%) | 1,780,900 |
17 Dec 2018 | CNY | 14.76 | 14.87 | 14.55 | 14.8 | 14.8 | -0.08 (-0.54%) | 1,814,750 |
14 Dec 2018 | CNY | 15.32 | 15.47 | 14.85 | 14.88 | 14.88 | -0.54 (-3.50%) | 2,830,570 |
13 Dec 2018 | CNY | 15.18 | 15.6 | 15.18 | 15.42 | 15.42 | +0.23 (+1.51%) | 3,268,500 |
12 Dec 2018 | CNY | 15.63 | 15.64 | 15 | 15.19 | 15.19 | -0.61 (-3.86%) | 4,265,285 |
11 Dec 2018 | CNY | 15.57 | 15.82 | 15.44 | 15.8 | 15.8 | +0.35 (+2.27%) | 2,971,080 |
10 Dec 2018 | CNY | 15.26 | 15.9 | 15.24 | 15.45 | 15.45 | +0.02 (+0.13%) | 3,040,580 |
7 Dec 2018 | CNY | 15.74 | 16.15 | 15.3 | 15.43 | 15.43 | -0.19 (-1.22%) | 3,864,140 |
6 Dec 2018 | CNY | 16.5 | 16.5 | 15.04 | 15.62 | 15.62 | -0.88 (-5.33%) | 4,242,980 |