Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | CNY | 15.99 | 16 | 15.75 | 15.9 | 15.9 | -0.09 (-0.56%) | 5,036,466 |
6 Mar 2019 | CNY | 15.61 | 16.08 | 15.61 | 15.99 | 15.99 | +0.36 (+2.30%) | 7,662,425 |
5 Mar 2019 | CNY | 15.56 | 15.64 | 15.39 | 15.63 | 15.63 | +0.03 (+0.19%) | 4,685,360 |
4 Mar 2019 | CNY | 15.56 | 15.72 | 15.47 | 15.6 | 15.6 | +0.06 (+0.39%) | 6,682,804 |
1 Mar 2019 | CNY | 15.44 | 15.55 | 15.31 | 15.54 | 15.54 | +0.1 (+0.65%) | 2,261,815 |
28 Feb 2019 | CNY | 15.46 | 15.6 | 15.28 | 15.44 | 15.44 | -0.04 (-0.26%) | 3,166,345 |
27 Feb 2019 | CNY | 15.5 | 15.76 | 15.33 | 15.48 | 15.48 | -0.05 (-0.32%) | 3,560,210 |
26 Feb 2019 | CNY | 15.4 | 15.88 | 15.37 | 15.53 | 15.53 | +0.14 (+0.91%) | 6,976,904 |
25 Feb 2019 | CNY | 15 | 15.41 | 15 | 15.39 | 15.39 | +0.39 (+2.60%) | 4,826,405 |
22 Feb 2019 | CNY | 14.9 | 15 | 14.81 | 15 | 15 | +0.1 (+0.67%) | 2,136,133 |
21 Feb 2019 | CNY | 15.11 | 15.11 | 14.86 | 14.9 | 14.9 | -0.16 (-1.06%) | 2,560,703 |
20 Feb 2019 | CNY | 15.14 | 15.23 | 14.98 | 15.06 | 15.06 | -0.08 (-0.53%) | 2,097,382 |
19 Feb 2019 | CNY | 15.4 | 15.46 | 15.03 | 15.14 | 15.14 | -0.27 (-1.75%) | 3,445,239 |
18 Feb 2019 | CNY | 15.26 | 15.5 | 15.2 | 15.41 | 15.41 | +0.11 (+0.72%) | 3,331,149 |
15 Feb 2019 | CNY | 15.23 | 15.41 | 15.2 | 15.3 | 15.3 | +0.09 (+0.59%) | 3,767,691 |
14 Feb 2019 | CNY | 15.07 | 15.3 | 15.07 | 15.21 | 15.21 | +0.09 (+0.60%) | 3,691,066 |
13 Feb 2019 | CNY | 15.06 | 15.19 | 14.98 | 15.12 | 15.12 | +0.02 (+0.13%) | 3,540,173 |
12 Feb 2019 | CNY | 14.9 | 15.25 | 14.8 | 15.1 | 15.1 | +0.17 (+1.14%) | 3,275,046 |
11 Feb 2019 | CNY | 14.76 | 14.96 | 14.65 | 14.93 | 14.93 | +0.17 (+1.15%) | 1,179,296 |
1 Feb 2019 | CNY | 14.56 | 14.85 | 14.52 | 14.76 | 14.76 | +0.16 (+1.10%) | 1,786,050 |
31 Jan 2019 | CNY | 14.44 | 14.6 | 14.42 | 14.6 | 14.6 | +0.1 (+0.69%) | 1,343,790 |
30 Jan 2019 | CNY | 14.31 | 14.5 | 14.23 | 14.5 | 14.5 | +0.15 (+1.05%) | 2,679,718 |
29 Jan 2019 | CNY | 14.46 | 14.46 | 14.28 | 14.35 | 14.35 | -0.11 (-0.76%) | 1,910,043 |
28 Jan 2019 | CNY | 14.5 | 14.54 | 14.36 | 14.46 | 14.46 | 0.0 (0.0%) | 1,721,136 |
25 Jan 2019 | CNY | 14.56 | 14.63 | 14.35 | 14.46 | 14.46 | -0.09 (-0.62%) | 1,686,220 |
24 Jan 2019 | CNY | 14.66 | 14.74 | 14.55 | 14.55 | 14.55 | -0.11 (-0.75%) | 1,303,913 |
23 Jan 2019 | CNY | 14.52 | 14.7 | 14.48 | 14.66 | 14.66 | +0.15 (+1.03%) | 1,635,191 |
22 Jan 2019 | CNY | 14.63 | 14.65 | 14.47 | 14.51 | 14.51 | -0.12 (-0.82%) | 898,724 |
21 Jan 2019 | CNY | 14.56 | 14.74 | 14.56 | 14.63 | 14.63 | +0.07 (+0.48%) | 1,271,618 |
18 Jan 2019 | CNY | 14.4 | 14.57 | 14.34 | 14.56 | 14.56 | +0.11 (+0.76%) | 1,552,098 |