Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 13.82 | 13.93 | 13.45 | 13.6 | 13.6 | -0.22 (-1.59%) | 5,097,021 |
22 Oct 2019 | CNY | 13.8 | 13.98 | 13.76 | 13.82 | 13.82 | -0.33 (-2.33%) | 4,999,226 |
21 Oct 2019 | CNY | 14.46 | 14.46 | 13.7 | 14.15 | 14.15 | -0.15 (-1.05%) | 10,902,556 |
18 Oct 2019 | CNY | 14.17 | 14.38 | 14 | 14.3 | 14.3 | +0.17 (+1.20%) | 6,526,505 |
17 Oct 2019 | CNY | 14.07 | 14.17 | 13.76 | 14.13 | 14.13 | +0.11 (+0.78%) | 6,880,859 |
16 Oct 2019 | CNY | 14.27 | 14.27 | 14 | 14.02 | 14.02 | -0.26 (-1.82%) | 4,657,559 |
15 Oct 2019 | CNY | 14.3 | 14.3 | 14.1 | 14.28 | 14.28 | -0.04 (-0.28%) | 3,357,491 |
14 Oct 2019 | CNY | 14.23 | 14.48 | 14.19 | 14.32 | 14.32 | +0.07 (+0.49%) | 6,325,842 |
11 Oct 2019 | CNY | 14.14 | 14.4 | 14.1 | 14.25 | 14.25 | +0.13 (+0.92%) | 7,737,400 |
10 Oct 2019 | CNY | 14.12 | 14.13 | 14.01 | 14.12 | 14.12 | -0.03 (-0.21%) | 2,893,381 |
9 Oct 2019 | CNY | 14.09 | 14.18 | 14 | 14.15 | 14.15 | 0.0 (0.0%) | 3,829,280 |
8 Oct 2019 | CNY | 14 | 14.22 | 14 | 14.15 | 14.15 | -0.12 (-0.84%) | 4,571,790 |
30 Sep 2019 | CNY | 14.34 | 14.6 | 14.23 | 14.27 | 14.27 | -0.12 (-0.83%) | 14,210,916 |
27 Sep 2019 | CNY | 14.1 | 14.39 | 14 | 14.39 | 14.39 | +0.24 (+1.70%) | 6,710,199 |
26 Sep 2019 | CNY | 14.22 | 14.36 | 13.98 | 14.15 | 14.15 | -0.27 (-1.87%) | 7,043,561 |
25 Sep 2019 | CNY | 14.36 | 14.46 | 14.1 | 14.42 | 14.42 | -0.08 (-0.55%) | 8,632,644 |
24 Sep 2019 | CNY | 14.35 | 14.59 | 13.99 | 14.5 | 14.5 | +0.22 (+1.54%) | 20,990,259 |
23 Sep 2019 | CNY | 14.47 | 14.83 | 14.25 | 14.28 | 14.28 | -0.03 (-0.21%) | 27,467,974 |
20 Sep 2019 | CNY | 14.35 | 14.5 | 14.18 | 14.31 | 14.31 | -0.14 (-0.97%) | 10,534,783 |
19 Sep 2019 | CNY | 13.86 | 14.5 | 13.77 | 14.45 | 14.45 | +0.53 (+3.81%) | 16,812,029 |
18 Sep 2019 | CNY | 13.72 | 13.96 | 13.56 | 13.92 | 13.92 | +0.19 (+1.38%) | 9,497,993 |
17 Sep 2019 | CNY | 13.5 | 13.76 | 13.42 | 13.73 | 13.73 | +0.23 (+1.70%) | 10,289,041 |
16 Sep 2019 | CNY | 13.7 | 13.7 | 13.44 | 13.5 | 13.5 | -0.13 (-0.95%) | 7,566,789 |
12 Sep 2019 | CNY | 13.72 | 13.83 | 13.6 | 13.63 | 13.63 | 0.0 (0.0%) | 6,335,700 |
11 Sep 2019 | CNY | 13.86 | 13.93 | 13.53 | 13.63 | 13.63 | -0.23 (-1.66%) | 7,956,907 |
10 Sep 2019 | CNY | 13.88 | 13.92 | 13.7 | 13.86 | 13.86 | +0.16 (+1.17%) | 9,313,504 |
9 Sep 2019 | CNY | 13.5 | 13.74 | 13.41 | 13.7 | 13.7 | +0.25 (+1.86%) | 10,397,255 |
6 Sep 2019 | CNY | 13.49 | 13.58 | 13.36 | 13.45 | 13.45 | -0.04 (-0.30%) | 8,350,134 |
5 Sep 2019 | CNY | 13.47 | 13.61 | 13.38 | 13.49 | 13.49 | +0.05 (+0.37%) | 13,389,471 |
4 Sep 2019 | CNY | 13.38 | 13.64 | 13.22 | 13.44 | 13.44 | +0.02 (+0.15%) | 10,489,913 |