Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2019 | CNY | 19.68 | 20.46 | 19.32 | 19.91 | 19.91 | +0.31 (+1.58%) | 17,943,667 |
20 Aug 2019 | CNY | 19.89 | 20.59 | 19.22 | 19.6 | 19.6 | -0.21 (-1.06%) | 15,053,248 |
19 Aug 2019 | CNY | 20.28 | 21.2 | 19.3 | 19.81 | 19.81 | +0.45 (+2.32%) | 23,356,442 |
16 Aug 2019 | CNY | 18.48 | 19.36 | 18 | 19.36 | 19.36 | +1.76 (+10.00%) | 26,490,032 |
15 Aug 2019 | CNY | 16.1 | 18.12 | 16.1 | 17.6 | 17.6 | +0.67 (+3.96%) | 22,901,809 |
14 Aug 2019 | CNY | 15.95 | 16.93 | 15.95 | 16.93 | 16.93 | +1.54 (+10.01%) | 25,890,083 |
13 Aug 2019 | CNY | 15.31 | 16.19 | 15.05 | 15.39 | 15.39 | +0.29 (+1.92%) | 15,611,009 |
12 Aug 2019 | CNY | 13.7 | 15.1 | 13.64 | 15.1 | 15.1 | +1.37 (+9.98%) | 5,208,314 |
9 Aug 2019 | CNY | 14 | 14.16 | 13.65 | 13.73 | 13.73 | -0.19 (-1.36%) | 2,594,997 |
8 Aug 2019 | CNY | 14.21 | 14.47 | 13.83 | 13.92 | 13.92 | -0.31 (-2.18%) | 3,769,455 |
7 Aug 2019 | CNY | 14.53 | 14.75 | 14.17 | 14.23 | 14.23 | -0.07 (-0.49%) | 3,945,100 |
6 Aug 2019 | CNY | 14.64 | 14.65 | 13.6 | 14.3 | 14.3 | -0.55 (-3.70%) | 5,384,905 |
5 Aug 2019 | CNY | 14.6 | 15.15 | 14.6 | 14.85 | 14.85 | -0.03 (-0.20%) | 4,424,858 |
2 Aug 2019 | CNY | 14.67 | 15.06 | 14.46 | 14.88 | 14.88 | -0.31 (-2.04%) | 5,133,637 |
1 Aug 2019 | CNY | 14.65 | 15.45 | 14.46 | 15.19 | 15.19 | +0.52 (+3.54%) | 9,118,098 |
31 Jul 2019 | CNY | 14.8 | 14.98 | 14.55 | 14.67 | 14.67 | -0.37 (-2.46%) | 5,945,188 |
30 Jul 2019 | CNY | 15.22 | 15.88 | 14.95 | 15.04 | 15.04 | +0.06 (+0.40%) | 13,868,533 |
29 Jul 2019 | CNY | 13.71 | 14.98 | 13.57 | 14.98 | 14.98 | +1.36 (+9.99%) | 6,717,332 |
26 Jul 2019 | CNY | 13.61 | 13.78 | 13.53 | 13.62 | 13.62 | -0.02 (-0.15%) | 951,853 |
25 Jul 2019 | CNY | 13.74 | 13.82 | 13.61 | 13.64 | 13.64 | -0.27 (-1.94%) | 1,608,653 |
24 Jul 2019 | CNY | 13.39 | 14.17 | 13.39 | 13.91 | 13.91 | +0.52 (+3.88%) | 2,229,853 |
23 Jul 2019 | CNY | 13.28 | 13.42 | 13.28 | 13.39 | 13.39 | +0.11 (+0.83%) | 995,323 |
22 Jul 2019 | CNY | 14.05 | 14.13 | 13.27 | 13.28 | 13.28 | -0.74 (-5.28%) | 2,034,498 |
19 Jul 2019 | CNY | 14.06 | 14.17 | 14.02 | 14.02 | 14.02 | 0.0 (0.0%) | 930,000 |
18 Jul 2019 | CNY | 14.34 | 14.34 | 14.02 | 14.02 | 14.02 | -0.37 (-2.57%) | 1,823,500 |
17 Jul 2019 | CNY | 14.56 | 14.6 | 14.35 | 14.39 | 14.39 | -0.17 (-1.17%) | 1,414,661 |
16 Jul 2019 | CNY | 14.38 | 14.58 | 14.1 | 14.56 | 14.56 | +0.18 (+1.25%) | 1,547,277 |
15 Jul 2019 | CNY | 14.38 | 14.48 | 14.05 | 14.38 | 14.38 | +0.02 (+0.14%) | 1,431,655 |
12 Jul 2019 | CNY | 14.35 | 14.49 | 14.18 | 14.36 | 14.36 | +0.02 (+0.14%) | 1,257,419 |
11 Jul 2019 | CNY | 14.5 | 14.59 | 14.3 | 14.34 | 14.34 | +0.04 (+0.28%) | 1,227,300 |