Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | CNY | 13.73 | 14.07 | 13.73 | 13.94 | 13.94 | +0.11 (+0.80%) | 1,729,100 |
3 Sep 2018 | CNY | 13.9 | 13.92 | 13.49 | 13.83 | 13.83 | -0.01 (-0.07%) | 1,737,600 |
31 Aug 2018 | CNY | 14.12 | 14.12 | 13.74 | 13.84 | 13.84 | -0.28 (-1.98%) | 2,546,600 |
30 Aug 2018 | CNY | 14.3 | 14.45 | 14.12 | 14.12 | 14.12 | -0.18 (-1.26%) | 2,862,800 |
29 Aug 2018 | CNY | 14.28 | 14.38 | 14.12 | 14.3 | 14.3 | +0.06 (+0.42%) | 2,174,300 |
28 Aug 2018 | CNY | 14.13 | 14.38 | 14.12 | 14.24 | 14.24 | +0.06 (+0.42%) | 2,530,400 |
27 Aug 2018 | CNY | 13.97 | 14.27 | 13.97 | 14.18 | 14.18 | +0.26 (+1.87%) | 2,283,800 |
24 Aug 2018 | CNY | 14.2 | 14.24 | 13.9 | 13.92 | 13.92 | -0.21 (-1.49%) | 2,244,100 |
23 Aug 2018 | CNY | 14.04 | 14.3 | 14.03 | 14.13 | 14.13 | +0.01 (+0.07%) | 2,026,200 |
22 Aug 2018 | CNY | 14.42 | 14.44 | 14.09 | 14.12 | 14.12 | -0.48 (-3.29%) | 2,709,955 |
21 Aug 2018 | CNY | 14.35 | 14.9 | 14.15 | 14.6 | 14.6 | +0.25 (+1.74%) | 4,041,322 |
20 Aug 2018 | CNY | 13.98 | 14.37 | 13.8 | 14.35 | 14.35 | +0.2 (+1.41%) | 2,588,821 |
17 Aug 2018 | CNY | 14.47 | 14.78 | 13.97 | 14.15 | 14.15 | -0.31 (-2.14%) | 3,357,052 |
16 Aug 2018 | CNY | 14.4 | 14.95 | 14.1 | 14.46 | 14.46 | -0.64 (-4.24%) | 4,526,677 |
15 Aug 2018 | CNY | 15.4 | 15.73 | 14.8 | 15.1 | 15.1 | +0.15 (+1.00%) | 8,219,411 |
14 Aug 2018 | CNY | 14.72 | 15.6 | 14.72 | 14.95 | 14.95 | +0.55 (+3.82%) | 7,910,367 |
13 Aug 2018 | CNY | 14.28 | 14.45 | 14.08 | 14.4 | 14.4 | -0.19 (-1.30%) | 2,947,000 |
10 Aug 2018 | CNY | 14.54 | 15 | 14.43 | 14.59 | 14.59 | +0.02 (+0.14%) | 3,776,600 |
9 Aug 2018 | CNY | 14.35 | 14.65 | 14.27 | 14.57 | 14.57 | +0.01 (+0.07%) | 4,130,238 |
8 Aug 2018 | CNY | 14.11 | 14.76 | 13.87 | 14.56 | 14.56 | +0.49 (+3.48%) | 5,152,215 |
7 Aug 2018 | CNY | 13.64 | 14.12 | 13.63 | 14.07 | 14.07 | +0.39 (+2.85%) | 2,792,800 |
6 Aug 2018 | CNY | 14.07 | 14.18 | 13.55 | 13.68 | 13.68 | -0.39 (-2.77%) | 3,355,193 |
3 Aug 2018 | CNY | 14.74 | 14.84 | 14.06 | 14.07 | 14.07 | -0.7 (-4.74%) | 3,978,024 |
2 Aug 2018 | CNY | 15.09 | 15.1 | 14.02 | 14.77 | 14.77 | -0.57 (-3.72%) | 6,101,600 |
1 Aug 2018 | CNY | 15.02 | 15.88 | 15.02 | 15.34 | 15.34 | -0.05 (-0.32%) | 6,988,500 |
31 Jul 2018 | CNY | 15.7 | 15.7 | 14.95 | 15.39 | 15.39 | -0.34 (-2.16%) | 7,808,426 |
30 Jul 2018 | CNY | 15.36 | 16.55 | 15.3 | 15.73 | 15.73 | -0.27 (-1.69%) | 10,927,573 |
27 Jul 2018 | CNY | 16.33 | 16.9 | 15.82 | 16 | 16 | +0.64 (+4.17%) | 14,522,559 |
26 Jul 2018 | CNY | 15.6 | 16.5 | 15.26 | 15.36 | 15.36 | -0.67 (-4.18%) | 14,439,521 |
25 Jul 2018 | CNY | 14.52 | 16.03 | 14.34 | 16.03 | 16.03 | +1.46 (+10.02%) | 16,677,837 |