Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 14.76 | 14.93 | 14.67 | 14.7 | 14.7 | -0.12 (-0.81%) | 778,700 |
22 Oct 2019 | CNY | 14.65 | 14.86 | 14.65 | 14.82 | 14.82 | +0.18 (+1.23%) | 583,700 |
21 Oct 2019 | CNY | 14.71 | 14.85 | 14.35 | 14.64 | 14.64 | -0.07 (-0.48%) | 977,300 |
18 Oct 2019 | CNY | 15.18 | 15.21 | 14.68 | 14.71 | 14.71 | -0.33 (-2.19%) | 1,016,900 |
17 Oct 2019 | CNY | 15.09 | 15.19 | 14.96 | 15.04 | 15.04 | -0.05 (-0.33%) | 851,800 |
16 Oct 2019 | CNY | 15.48 | 15.48 | 15.03 | 15.09 | 15.09 | -0.27 (-1.76%) | 1,492,200 |
15 Oct 2019 | CNY | 15.6 | 15.6 | 15.2 | 15.36 | 15.36 | -0.21 (-1.35%) | 1,270,800 |
14 Oct 2019 | CNY | 15.48 | 15.64 | 15.36 | 15.57 | 15.57 | +0.25 (+1.63%) | 1,700,681 |
11 Oct 2019 | CNY | 15.49 | 15.49 | 15.16 | 15.32 | 15.32 | -0.14 (-0.91%) | 1,304,270 |
10 Oct 2019 | CNY | 15.2 | 15.5 | 15.18 | 15.46 | 15.46 | +0.23 (+1.51%) | 1,254,870 |
9 Oct 2019 | CNY | 15.08 | 15.25 | 14.95 | 15.23 | 15.23 | +0.15 (+0.99%) | 985,300 |
8 Oct 2019 | CNY | 15.06 | 15.22 | 15 | 15.08 | 15.08 | +0.06 (+0.40%) | 913,439 |
30 Sep 2019 | CNY | 15.45 | 15.6 | 15 | 15.02 | 15.02 | -0.53 (-3.41%) | 1,786,500 |
27 Sep 2019 | CNY | 15.27 | 15.71 | 15.27 | 15.55 | 15.55 | +0.13 (+0.84%) | 2,170,412 |
26 Sep 2019 | CNY | 16.26 | 16.3 | 15.3 | 15.42 | 15.42 | -0.8 (-4.93%) | 3,899,489 |
25 Sep 2019 | CNY | 16.96 | 17.29 | 16.06 | 16.22 | 16.22 | -0.91 (-5.31%) | 6,818,475 |
24 Sep 2019 | CNY | 16.16 | 17.99 | 15.89 | 17.13 | 17.13 | +0.78 (+4.77%) | 12,595,725 |
23 Sep 2019 | CNY | 15.61 | 16.4 | 15.53 | 16.35 | 16.35 | +0.65 (+4.14%) | 3,768,468 |
20 Sep 2019 | CNY | 15.9 | 15.97 | 15.57 | 15.7 | 15.7 | -0.06 (-0.38%) | 1,471,581 |
19 Sep 2019 | CNY | 15.45 | 15.81 | 15.43 | 15.76 | 15.76 | +0.34 (+2.20%) | 2,007,981 |
18 Sep 2019 | CNY | 15.43 | 15.62 | 15.35 | 15.42 | 15.42 | -0.01 (-0.06%) | 953,900 |
17 Sep 2019 | CNY | 15.72 | 15.83 | 15.32 | 15.43 | 15.43 | -0.37 (-2.34%) | 1,456,000 |
16 Sep 2019 | CNY | 15.78 | 16.03 | 15.72 | 15.8 | 15.8 | +0.01 (+0.06%) | 1,493,424 |
12 Sep 2019 | CNY | 15.87 | 15.9 | 15.67 | 15.79 | 15.79 | -0.03 (-0.19%) | 1,305,500 |
11 Sep 2019 | CNY | 15.77 | 16.06 | 15.61 | 15.82 | 15.82 | +0.08 (+0.51%) | 2,236,823 |
10 Sep 2019 | CNY | 15.88 | 15.9 | 15.65 | 15.74 | 15.74 | -0.13 (-0.82%) | 1,841,098 |
9 Sep 2019 | CNY | 15.35 | 15.95 | 15.35 | 15.87 | 15.87 | +0.59 (+3.86%) | 3,401,740 |
6 Sep 2019 | CNY | 15.2 | 15.46 | 15.15 | 15.28 | 15.28 | +0.07 (+0.46%) | 1,360,448 |
5 Sep 2019 | CNY | 15.26 | 15.53 | 15.21 | 15.21 | 15.21 | +0.03 (+0.20%) | 2,239,098 |
4 Sep 2019 | CNY | 15.17 | 15.21 | 15 | 15.18 | 15.18 | +0.01 (+0.07%) | 1,313,800 |