Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2019 | CNY | 14.54 | 14.92 | 14.54 | 14.88 | 14.88 | +0.28 (+1.92%) | 1,409,315 |
8 Oct 2019 | CNY | 14.74 | 14.81 | 14.55 | 14.6 | 14.6 | -0.16 (-1.08%) | 1,352,130 |
30 Sep 2019 | CNY | 14.85 | 14.98 | 14.76 | 14.76 | 14.76 | -0.08 (-0.54%) | 1,765,140 |
27 Sep 2019 | CNY | 14.77 | 14.96 | 14.66 | 14.84 | 14.84 | +0.09 (+0.61%) | 2,142,270 |
26 Sep 2019 | CNY | 15.31 | 15.52 | 14.74 | 14.75 | 14.75 | -0.65 (-4.22%) | 3,226,670 |
25 Sep 2019 | CNY | 15.85 | 15.85 | 15.28 | 15.4 | 15.4 | -0.54 (-3.39%) | 3,283,161 |
24 Sep 2019 | CNY | 15.95 | 16.14 | 15.83 | 15.94 | 15.94 | 0.0 (0.0%) | 3,293,736 |
23 Sep 2019 | CNY | 16.43 | 16.43 | 15.69 | 15.94 | 15.94 | -0.38 (-2.33%) | 4,604,855 |
20 Sep 2019 | CNY | 15.9 | 16.36 | 15.83 | 16.32 | 16.32 | +0.37 (+2.32%) | 4,264,721 |
19 Sep 2019 | CNY | 15.78 | 15.97 | 15.63 | 15.95 | 15.95 | +0.16 (+1.01%) | 2,129,685 |
18 Sep 2019 | CNY | 15.75 | 15.95 | 15.63 | 15.79 | 15.79 | +0.12 (+0.77%) | 2,513,280 |
17 Sep 2019 | CNY | 16.23 | 16.26 | 15.53 | 15.67 | 15.67 | -0.7 (-4.28%) | 3,674,270 |
16 Sep 2019 | CNY | 16.11 | 16.48 | 16 | 16.37 | 16.37 | +0.33 (+2.06%) | 4,195,339 |
12 Sep 2019 | CNY | 16.07 | 16.19 | 15.81 | 16.04 | 16.04 | -0.03 (-0.19%) | 2,875,111 |
11 Sep 2019 | CNY | 16.11 | 16.27 | 15.86 | 16.07 | 16.07 | +0.07 (+0.44%) | 3,168,890 |
10 Sep 2019 | CNY | 16.22 | 16.51 | 15.85 | 16 | 16 | -0.14 (-0.87%) | 4,315,090 |
9 Sep 2019 | CNY | 15.88 | 16.15 | 15.7 | 16.14 | 16.14 | +0.48 (+3.07%) | 4,535,410 |
6 Sep 2019 | CNY | 15.5 | 15.85 | 15.37 | 15.66 | 15.66 | +0.2 (+1.29%) | 3,187,515 |
5 Sep 2019 | CNY | 15.29 | 15.79 | 15.29 | 15.46 | 15.46 | +0.2 (+1.31%) | 3,959,444 |
4 Sep 2019 | CNY | 15.32 | 15.45 | 15.11 | 15.26 | 15.26 | -0.06 (-0.39%) | 2,097,678 |
3 Sep 2019 | CNY | 15.27 | 15.38 | 15.15 | 15.32 | 15.32 | +0.06 (+0.39%) | 2,628,230 |
2 Sep 2019 | CNY | 14.7 | 15.3 | 14.65 | 15.26 | 15.26 | +0.56 (+3.81%) | 2,776,288 |
30 Aug 2019 | CNY | 15.05 | 15.22 | 14.61 | 14.7 | 14.7 | -0.25 (-1.67%) | 2,176,820 |
29 Aug 2019 | CNY | 15.05 | 15.15 | 14.82 | 14.95 | 14.95 | +0.01 (+0.07%) | 1,848,250 |
28 Aug 2019 | CNY | 14.8 | 15.06 | 14.8 | 14.94 | 14.94 | +0.03 (+0.20%) | 1,506,900 |
27 Aug 2019 | CNY | 14.92 | 15.09 | 14.73 | 14.91 | 14.91 | +0.19 (+1.29%) | 2,007,523 |
26 Aug 2019 | CNY | 14.47 | 14.83 | 14.3 | 14.72 | 14.72 | -0.11 (-0.74%) | 1,681,130 |
23 Aug 2019 | CNY | 14.86 | 15.32 | 14.77 | 14.83 | 14.83 | -0.07 (-0.47%) | 2,235,370 |
22 Aug 2019 | CNY | 14.94 | 15.1 | 14.82 | 14.9 | 14.9 | -0.07 (-0.47%) | 1,866,740 |
21 Aug 2019 | CNY | 14.76 | 15.15 | 14.64 | 14.97 | 14.97 | +0.23 (+1.56%) | 2,955,956 |