Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2018 | CNY | 13.01 | 13.17 | 12.34 | 12.34 | 12.34 | -1.37 (-9.99%) | 56,064,220 |
10 Oct 2018 | CNY | 13.79 | 13.81 | 13.66 | 13.71 | 13.71 | -0.02 (-0.15%) | 13,523,384 |
9 Oct 2018 | CNY | 13.76 | 13.86 | 13.66 | 13.73 | 13.73 | +0.01 (+0.07%) | 17,203,325 |
8 Oct 2018 | CNY | 14 | 14 | 13.71 | 13.72 | 13.72 | -0.52 (-3.65%) | 28,559,936 |
28 Sep 2018 | CNY | 14.21 | 14.29 | 14.19 | 14.24 | 14.24 | +0.04 (+0.28%) | 18,008,984 |
27 Sep 2018 | CNY | 14.49 | 14.52 | 14.19 | 14.2 | 14.2 | -0.35 (-2.41%) | 34,109,778 |
26 Sep 2018 | CNY | 14.6 | 14.79 | 14.43 | 14.55 | 14.55 | +0.12 (+0.83%) | 37,276,829 |
25 Sep 2018 | CNY | 14.35 | 14.53 | 14.29 | 14.43 | 14.43 | -0.02 (-0.14%) | 23,166,857 |
21 Sep 2018 | CNY | 14.3 | 14.48 | 14.22 | 14.45 | 14.45 | +0.18 (+1.26%) | 33,351,796 |
20 Sep 2018 | CNY | 14.37 | 14.42 | 14.26 | 14.27 | 14.27 | -0.15 (-1.04%) | 21,385,303 |
19 Sep 2018 | CNY | 14.24 | 14.54 | 14.21 | 14.42 | 14.42 | +0.11 (+0.77%) | 32,314,495 |
18 Sep 2018 | CNY | 14.06 | 14.34 | 14.05 | 14.31 | 14.31 | +0.14 (+0.99%) | 24,762,561 |
17 Sep 2018 | CNY | 14.56 | 14.56 | 14.16 | 14.17 | 14.17 | -0.43 (-2.95%) | 26,101,621 |
14 Sep 2018 | CNY | 14.79 | 14.81 | 14.58 | 14.6 | 14.6 | -0.19 (-1.28%) | 23,302,806 |
13 Sep 2018 | CNY | 14.87 | 14.94 | 14.54 | 14.79 | 14.79 | +0.07 (+0.48%) | 26,594,098 |
12 Sep 2018 | CNY | 14.68 | 14.88 | 14.66 | 14.72 | 14.72 | +0.03 (+0.20%) | 18,113,180 |
11 Sep 2018 | CNY | 14.63 | 14.88 | 14.58 | 14.69 | 14.69 | +0.06 (+0.41%) | 20,442,007 |
10 Sep 2018 | CNY | 14.8 | 14.84 | 14.63 | 14.63 | 14.63 | -0.26 (-1.75%) | 22,616,185 |
7 Sep 2018 | CNY | 15 | 15.19 | 14.72 | 14.89 | 14.89 | -0.14 (-0.93%) | 36,279,607 |
6 Sep 2018 | CNY | 14.61 | 15.4 | 14.57 | 15.03 | 15.03 | +0.4 (+2.73%) | 62,592,378 |
5 Sep 2018 | CNY | 14.86 | 14.89 | 14.61 | 14.63 | 14.63 | -0.3 (-2.01%) | 23,697,402 |
4 Sep 2018 | CNY | 14.69 | 14.99 | 14.66 | 14.93 | 14.93 | +0.23 (+1.56%) | 24,088,328 |
3 Sep 2018 | CNY | 14.71 | 14.77 | 14.51 | 14.7 | 14.7 | -0.09 (-0.61%) | 22,555,766 |
31 Aug 2018 | CNY | 14.75 | 14.97 | 14.67 | 14.79 | 14.79 | -0.01 (-0.07%) | 20,320,097 |
30 Aug 2018 | CNY | 15.13 | 15.16 | 14.78 | 14.8 | 14.8 | -0.31 (-2.05%) | 29,261,454 |
29 Aug 2018 | CNY | 15.35 | 15.37 | 15.07 | 15.11 | 15.11 | -0.21 (-1.37%) | 29,797,605 |
28 Aug 2018 | CNY | 15.31 | 15.48 | 15.22 | 15.32 | 15.32 | +0.01 (+0.07%) | 31,555,827 |
27 Aug 2018 | CNY | 15 | 15.42 | 15 | 15.31 | 15.31 | +0.32 (+2.13%) | 54,095,468 |
24 Aug 2018 | CNY | 15.04 | 15.12 | 14.92 | 14.99 | 14.99 | -0.14 (-0.93%) | 25,449,258 |
23 Aug 2018 | CNY | 14.77 | 15.2 | 14.77 | 15.13 | 15.13 | +0.39 (+2.65%) | 48,348,554 |