Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2018 | CNY | 12.7 | 12.78 | 12.48 | 12.6 | 12.6 | -0.09 (-0.71%) | 851,299 |
16 Jul 2018 | CNY | 12.68 | 12.78 | 12.61 | 12.69 | 12.69 | +0.01 (+0.08%) | 896,488 |
13 Jul 2018 | CNY | 12.71 | 12.86 | 12.57 | 12.68 | 12.68 | 0.0 (0.0%) | 1,095,370 |
12 Jul 2018 | CNY | 12.61 | 12.77 | 12.3 | 12.68 | 12.68 | +0.04 (+0.32%) | 1,922,123 |
11 Jul 2018 | CNY | 13.49 | 13.56 | 12.21 | 12.64 | 12.64 | -0.9 (-6.65%) | 2,504,100 |
10 Jul 2018 | CNY | 13.52 | 13.62 | 13.46 | 13.54 | 13.54 | +0.08 (+0.59%) | 1,168,600 |
9 Jul 2018 | CNY | 13.97 | 14 | 13.21 | 13.46 | 13.46 | -0.51 (-3.65%) | 2,281,897 |
6 Jul 2018 | CNY | 15.14 | 15.14 | 13.57 | 13.97 | 13.97 | -1.11 (-7.36%) | 2,431,615 |
5 Jul 2018 | CNY | 15.22 | 15.23 | 14.7 | 15.08 | 15.08 | -0.11 (-0.72%) | 961,700 |
4 Jul 2018 | CNY | 15.3 | 15.3 | 15.11 | 15.19 | 15.19 | -0.05 (-0.33%) | 443,100 |
3 Jul 2018 | CNY | 15.33 | 15.33 | 13.73 | 15.24 | 15.24 | -0.02 (-0.13%) | 796,300 |
2 Jul 2018 | CNY | 15.35 | 15.52 | 15.17 | 15.26 | 15.26 | -0.05 (-0.33%) | 858,700 |
29 Jun 2018 | CNY | 15.29 | 15.47 | 14.75 | 15.31 | 15.31 | +0.08 (+0.53%) | 1,279,107 |
28 Jun 2018 | CNY | 15.29 | 15.36 | 15.1 | 15.23 | 15.23 | -0.01 (-0.07%) | 470,606 |
27 Jun 2018 | CNY | 15.33 | 15.45 | 15.11 | 15.24 | 15.24 | -0.1 (-0.65%) | 538,201 |
26 Jun 2018 | CNY | 15.35 | 15.45 | 15.15 | 15.34 | 15.34 | -0.04 (-0.26%) | 857,063 |
25 Jun 2018 | CNY | 16.35 | 16.35 | 15.31 | 15.38 | 15.38 | -0.62 (-3.88%) | 1,996,932 |
22 Jun 2018 | CNY | 15.96 | 16.12 | 15.91 | 16 | 16 | -0.03 (-0.19%) | 780,894 |
21 Jun 2018 | CNY | 16.01 | 16.28 | 15.78 | 16.03 | 16.03 | +0.02 (+0.12%) | 1,429,352 |
20 Jun 2018 | CNY | 15.2 | 16.37 | 15.15 | 16.01 | 16.01 | +0.45 (+2.89%) | 1,797,097 |
19 Jun 2018 | CNY | 16.3 | 16.3 | 14.69 | 15.56 | 15.56 | -0.76 (-4.66%) | 2,250,997 |
15 Jun 2018 | CNY | 16.49 | 16.49 | 16.19 | 16.32 | 16.32 | -0.01 (-0.06%) | 756,449 |
14 Jun 2018 | CNY | 16.35 | 16.37 | 16.27 | 16.33 | 16.33 | +0.02 (+0.12%) | 435,131 |
13 Jun 2018 | CNY | 16.41 | 16.6 | 16.3 | 16.31 | 16.31 | -0.13 (-0.79%) | 515,855 |
12 Jun 2018 | CNY | 16.33 | 16.52 | 16.3 | 16.44 | 16.44 | +0.11 (+0.67%) | 691,787 |
11 Jun 2018 | CNY | 16.4 | 16.41 | 16.2 | 16.33 | 16.33 | +0.01 (+0.06%) | 734,147 |
8 Jun 2018 | CNY | 16.46 | 16.46 | 16.25 | 16.32 | 16.32 | +0.05 (+0.31%) | 815,093 |
7 Jun 2018 | CNY | 16.53 | 16.59 | 16.05 | 16.27 | 16.27 | -0.25 (-1.51%) | 1,063,000 |
6 Jun 2018 | CNY | 16.62 | 16.72 | 16.43 | 16.52 | 16.52 | 0.0 (0.0%) | 842,860 |
5 Jun 2018 | CNY | 16.52 | 16.85 | 16.49 | 16.52 | 16.52 | -0.17 (-1.02%) | 799,600 |