Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 14.88 | 14.88 | 14.42 | 14.56 | 14.56 | -0.33 (-2.22%) | 641,803 |
22 Oct 2019 | CNY | 14.33 | 15.7 | 14.23 | 14.89 | 14.89 | +0.57 (+3.98%) | 1,011,903 |
21 Oct 2019 | CNY | 14.39 | 14.51 | 14.19 | 14.32 | 14.32 | -0.07 (-0.49%) | 311,501 |
18 Oct 2019 | CNY | 14.58 | 14.74 | 14.36 | 14.39 | 14.39 | -0.19 (-1.30%) | 447,716 |
17 Oct 2019 | CNY | 14.79 | 14.9 | 14.56 | 14.58 | 14.58 | -0.21 (-1.42%) | 400,403 |
16 Oct 2019 | CNY | 15.07 | 15.18 | 14.7 | 14.79 | 14.79 | -0.28 (-1.86%) | 462,600 |
15 Oct 2019 | CNY | 15.2 | 15.29 | 15.02 | 15.07 | 15.07 | -0.13 (-0.86%) | 303,500 |
14 Oct 2019 | CNY | 15.2 | 15.26 | 15.06 | 15.2 | 15.2 | +0.14 (+0.93%) | 412,200 |
11 Oct 2019 | CNY | 15.16 | 15.23 | 14.92 | 15.06 | 15.06 | -0.05 (-0.33%) | 400,601 |
10 Oct 2019 | CNY | 15.12 | 15.24 | 15 | 15.11 | 15.11 | +0.09 (+0.60%) | 583,100 |
9 Oct 2019 | CNY | 14.82 | 15.04 | 14.72 | 15.02 | 15.02 | +0.27 (+1.83%) | 314,200 |
8 Oct 2019 | CNY | 14.74 | 14.93 | 14.66 | 14.75 | 14.75 | +0.03 (+0.20%) | 230,200 |
30 Sep 2019 | CNY | 14.81 | 14.85 | 14.64 | 14.72 | 14.72 | -0.08 (-0.54%) | 234,700 |
27 Sep 2019 | CNY | 14.68 | 14.85 | 14.5 | 14.8 | 14.8 | +0.13 (+0.89%) | 679,153 |
26 Sep 2019 | CNY | 15.05 | 15.06 | 14.65 | 14.67 | 14.67 | -0.39 (-2.59%) | 1,414,300 |
25 Sep 2019 | CNY | 15.74 | 15.74 | 15 | 15.06 | 15.06 | -0.7 (-4.44%) | 968,205 |
24 Sep 2019 | CNY | 15.34 | 15.76 | 15.25 | 15.76 | 15.76 | +0.42 (+2.74%) | 2,771,000 |
23 Sep 2019 | CNY | 15.53 | 15.53 | 15.14 | 15.34 | 15.34 | -0.25 (-1.60%) | 377,300 |
20 Sep 2019 | CNY | 15.64 | 15.69 | 15.47 | 15.59 | 15.59 | +0.13 (+0.84%) | 296,900 |
19 Sep 2019 | CNY | 15.54 | 15.54 | 15.37 | 15.46 | 15.46 | +0.03 (+0.19%) | 265,100 |
18 Sep 2019 | CNY | 15.14 | 15.46 | 15.14 | 15.43 | 15.43 | +0.25 (+1.65%) | 392,600 |
17 Sep 2019 | CNY | 15.69 | 15.7 | 15.16 | 15.18 | 15.18 | -0.47 (-3.00%) | 657,060 |
16 Sep 2019 | CNY | 15.66 | 15.77 | 15.63 | 15.65 | 15.65 | -0.02 (-0.13%) | 412,204 |
12 Sep 2019 | CNY | 15.65 | 15.72 | 15.46 | 15.67 | 15.67 | +0.04 (+0.26%) | 486,622 |
11 Sep 2019 | CNY | 15.88 | 15.88 | 15.63 | 15.63 | 15.63 | -0.18 (-1.14%) | 525,601 |
10 Sep 2019 | CNY | 15.87 | 15.9 | 15.75 | 15.81 | 15.81 | -0.07 (-0.44%) | 515,000 |
9 Sep 2019 | CNY | 15.73 | 15.9 | 15.67 | 15.88 | 15.88 | +0.19 (+1.21%) | 511,702 |
6 Sep 2019 | CNY | 15.96 | 15.96 | 15.59 | 15.69 | 15.69 | -0.08 (-0.51%) | 313,200 |
5 Sep 2019 | CNY | 15.57 | 15.83 | 15.57 | 15.77 | 15.77 | +0.18 (+1.15%) | 552,302 |
4 Sep 2019 | CNY | 15.43 | 15.64 | 15.43 | 15.59 | 15.59 | -0.03 (-0.19%) | 279,101 |