Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2018 | CNY | 13.63 | 13.96 | 13.5 | 13.5 | 13.5 | -0.35 (-2.53%) | 674,559 |
21 Aug 2018 | CNY | 13.8 | 14.05 | 13.5 | 13.85 | 13.85 | +0.02 (+0.14%) | 898,212 |
20 Aug 2018 | CNY | 13.42 | 13.89 | 13.37 | 13.83 | 13.83 | +0.12 (+0.88%) | 914,027 |
17 Aug 2018 | CNY | 14.25 | 14.54 | 13.7 | 13.71 | 13.71 | -0.46 (-3.25%) | 1,172,260 |
16 Aug 2018 | CNY | 14.06 | 14.42 | 13.79 | 14.17 | 14.17 | -0.09 (-0.63%) | 996,520 |
15 Aug 2018 | CNY | 14.7 | 14.94 | 14.2 | 14.26 | 14.26 | -0.54 (-3.65%) | 1,191,280 |
14 Aug 2018 | CNY | 14.68 | 14.99 | 14.6 | 14.8 | 14.8 | +0.02 (+0.14%) | 1,028,900 |
13 Aug 2018 | CNY | 14.43 | 14.84 | 14.41 | 14.78 | 14.78 | +0.03 (+0.20%) | 1,218,700 |
10 Aug 2018 | CNY | 14.66 | 14.83 | 14.46 | 14.75 | 14.75 | +0.1 (+0.68%) | 1,318,940 |
9 Aug 2018 | CNY | 14.1 | 14.9 | 14.1 | 14.65 | 14.65 | +0.35 (+2.45%) | 1,746,720 |
8 Aug 2018 | CNY | 14.4 | 14.74 | 14.25 | 14.3 | 14.3 | -0.13 (-0.90%) | 1,311,000 |
7 Aug 2018 | CNY | 13.99 | 14.48 | 13.9 | 14.43 | 14.43 | +0.49 (+3.52%) | 1,183,972 |
6 Aug 2018 | CNY | 14.45 | 14.63 | 13.81 | 13.94 | 13.94 | -0.7 (-4.78%) | 1,339,580 |
3 Aug 2018 | CNY | 14.9 | 14.9 | 14.53 | 14.64 | 14.64 | -0.14 (-0.95%) | 894,494 |
2 Aug 2018 | CNY | 14.71 | 15.11 | 14.16 | 14.78 | 14.78 | -0.39 (-2.57%) | 1,710,900 |
1 Aug 2018 | CNY | 15.71 | 15.93 | 15.13 | 15.17 | 15.17 | -0.56 (-3.56%) | 1,284,133 |
31 Jul 2018 | CNY | 15.58 | 15.88 | 15.55 | 15.73 | 15.73 | +0.15 (+0.96%) | 1,013,117 |
30 Jul 2018 | CNY | 16.25 | 16.37 | 15.48 | 15.58 | 15.58 | -0.83 (-5.06%) | 1,677,659 |
27 Jul 2018 | CNY | 16.27 | 16.54 | 16.09 | 16.41 | 16.41 | +0.15 (+0.92%) | 1,359,987 |
26 Jul 2018 | CNY | 16.46 | 16.5 | 16.13 | 16.26 | 16.26 | -0.33 (-1.99%) | 1,871,356 |
25 Jul 2018 | CNY | 16.86 | 17.06 | 16.41 | 16.59 | 16.59 | -0.33 (-1.95%) | 1,882,167 |
24 Jul 2018 | CNY | 16.94 | 17.1 | 16.53 | 16.92 | 16.92 | -0.2 (-1.17%) | 2,651,605 |
23 Jul 2018 | CNY | 16.44 | 17.19 | 16.23 | 17.12 | 17.12 | +0.49 (+2.95%) | 2,848,041 |
20 Jul 2018 | CNY | 16.85 | 17 | 16.22 | 16.63 | 16.63 | -0.05 (-0.30%) | 2,670,829 |
19 Jul 2018 | CNY | 17.06 | 17.35 | 16.5 | 16.68 | 16.68 | -0.74 (-4.25%) | 4,506,403 |
18 Jul 2018 | CNY | 16.58 | 17.95 | 16.54 | 17.42 | 17.42 | +0.52 (+3.08%) | 7,049,685 |
17 Jul 2018 | CNY | 16.04 | 17.64 | 15.9 | 16.9 | 16.9 | +0.86 (+5.36%) | 5,670,139 |
16 Jul 2018 | CNY | 16.03 | 16.26 | 15.8 | 16.04 | 16.04 | -0.02 (-0.12%) | 1,715,339 |
13 Jul 2018 | CNY | 15.88 | 16.39 | 15.75 | 16.06 | 16.06 | +0.15 (+0.94%) | 3,100,579 |
12 Jul 2018 | CNY | 15.25 | 16.18 | 15.21 | 15.91 | 15.91 | +0.54 (+3.51%) | 3,595,165 |