Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2018 | CNY | 14.82 | 15.45 | 14.6 | 14.66 | 14.66 | -0.17 (-1.15%) | 2,954,815 |
22 Oct 2018 | CNY | 14.2 | 15.08 | 14.2 | 14.83 | 14.83 | +0.66 (+4.66%) | 3,328,794 |
19 Oct 2018 | CNY | 13.6 | 14.4 | 13.55 | 14.17 | 14.17 | +0.15 (+1.07%) | 2,421,700 |
18 Oct 2018 | CNY | 15.2 | 15.2 | 14.02 | 14.02 | 14.02 | -1.44 (-9.31%) | 3,441,800 |
17 Oct 2018 | CNY | 16.06 | 16.16 | 14.8 | 15.46 | 15.46 | -0.3 (-1.90%) | 3,402,372 |
16 Oct 2018 | CNY | 15.2 | 15.83 | 15.18 | 15.76 | 15.76 | +0.33 (+2.14%) | 3,395,906 |
15 Oct 2018 | CNY | 15.83 | 16.28 | 15.3 | 15.43 | 15.43 | -0.56 (-3.50%) | 3,870,578 |
12 Oct 2018 | CNY | 15.31 | 16.29 | 14.72 | 15.99 | 15.99 | +0.24 (+1.52%) | 5,328,463 |
11 Oct 2018 | CNY | 16.65 | 16.69 | 15.75 | 15.75 | 15.75 | -1.75 (-10%) | 4,683,927 |
10 Oct 2018 | CNY | 17.05 | 17.99 | 16.71 | 17.5 | 17.5 | +0.2 (+1.16%) | 6,044,603 |
9 Oct 2018 | CNY | 16.78 | 17.55 | 16.78 | 17.3 | 17.3 | +0.45 (+2.67%) | 6,007,606 |
8 Oct 2018 | CNY | 16.65 | 17.16 | 16.53 | 16.85 | 16.85 | -0.35 (-2.03%) | 4,188,448 |
28 Sep 2018 | CNY | 17.18 | 17.66 | 16.64 | 17.2 | 17.2 | +0.07 (+0.41%) | 6,986,301 |
27 Sep 2018 | CNY | 18.58 | 18.84 | 17.05 | 17.13 | 17.13 | -1.72 (-9.12%) | 12,060,420 |
26 Sep 2018 | CNY | 17.6 | 18.85 | 17.45 | 18.85 | 18.85 | +1.71 (+9.98%) | 15,227,177 |
25 Sep 2018 | CNY | 15.44 | 17.14 | 15.37 | 17.14 | 17.14 | +1.56 (+10.01%) | 4,431,825 |
21 Sep 2018 | CNY | 15.07 | 16.49 | 15 | 15.58 | 15.58 | +0.59 (+3.94%) | 3,002,974 |
20 Sep 2018 | CNY | 15.28 | 15.28 | 14.97 | 14.99 | 14.99 | -0.16 (-1.06%) | 871,500 |
19 Sep 2018 | CNY | 15.02 | 15.37 | 14.86 | 15.15 | 15.15 | +0.13 (+0.87%) | 1,189,815 |
18 Sep 2018 | CNY | 14.88 | 15.08 | 14.71 | 15.02 | 15.02 | +0.25 (+1.69%) | 849,843 |
17 Sep 2018 | CNY | 15.06 | 15.3 | 14.7 | 14.77 | 14.77 | -0.43 (-2.83%) | 956,853 |
14 Sep 2018 | CNY | 15.44 | 15.78 | 15.18 | 15.2 | 15.2 | -0.19 (-1.23%) | 1,009,586 |
13 Sep 2018 | CNY | 15.58 | 15.6 | 15.23 | 15.39 | 15.39 | +0.1 (+0.65%) | 739,886 |
12 Sep 2018 | CNY | 15.03 | 15.51 | 15.03 | 15.29 | 15.29 | +0.13 (+0.86%) | 1,135,045 |
11 Sep 2018 | CNY | 14.91 | 15.27 | 14.91 | 15.16 | 15.16 | +0.25 (+1.68%) | 979,786 |
10 Sep 2018 | CNY | 15.36 | 15.37 | 14.86 | 14.91 | 14.91 | -0.45 (-2.93%) | 1,060,519 |
7 Sep 2018 | CNY | 15.5 | 15.68 | 15.2 | 15.36 | 15.36 | -0.14 (-0.90%) | 1,219,700 |
6 Sep 2018 | CNY | 15.1 | 15.87 | 15.05 | 15.5 | 15.5 | +0.24 (+1.57%) | 1,503,772 |
5 Sep 2018 | CNY | 15.52 | 15.9 | 15.23 | 15.26 | 15.26 | -0.25 (-1.61%) | 1,110,951 |
4 Sep 2018 | CNY | 15.39 | 15.7 | 15.32 | 15.51 | 15.51 | +0.09 (+0.58%) | 1,051,758 |