Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | CNY | 15.83 | 15.83 | 15.52 | 15.58 | 15.58 | -0.21 (-1.33%) | 459,400 |
16 Jan 2019 | CNY | 15.65 | 15.95 | 15.65 | 15.79 | 15.79 | +0.06 (+0.38%) | 766,260 |
15 Jan 2019 | CNY | 15.52 | 15.77 | 15.48 | 15.73 | 15.73 | +0.21 (+1.35%) | 386,289 |
14 Jan 2019 | CNY | 15.78 | 15.78 | 15.46 | 15.52 | 15.52 | -0.26 (-1.65%) | 399,500 |
11 Jan 2019 | CNY | 15.63 | 15.79 | 15.56 | 15.78 | 15.78 | +0.15 (+0.96%) | 481,977 |
10 Jan 2019 | CNY | 15.65 | 15.73 | 15.5 | 15.63 | 15.63 | -0.04 (-0.26%) | 376,200 |
9 Jan 2019 | CNY | 15.61 | 15.84 | 15.58 | 15.67 | 15.67 | +0.06 (+0.38%) | 699,700 |
8 Jan 2019 | CNY | 15.69 | 15.69 | 15.52 | 15.61 | 15.61 | -0.1 (-0.64%) | 445,710 |
7 Jan 2019 | CNY | 15.2 | 15.73 | 15.04 | 15.71 | 15.71 | +0.17 (+1.09%) | 462,000 |
4 Jan 2019 | CNY | 15.2 | 15.55 | 15.04 | 15.54 | 15.54 | +0.27 (+1.77%) | 454,127 |
3 Jan 2019 | CNY | 15.41 | 15.48 | 15.21 | 15.27 | 15.27 | -0.16 (-1.04%) | 282,900 |
2 Jan 2019 | CNY | 15.58 | 15.58 | 15.3 | 15.43 | 15.43 | 0.0 (0.0%) | 279,100 |
28 Dec 2018 | CNY | 15.3 | 15.55 | 15.22 | 15.43 | 15.43 | +0.16 (+1.05%) | 387,950 |
27 Dec 2018 | CNY | 15.69 | 15.75 | 15.22 | 15.27 | 15.27 | -0.23 (-1.48%) | 431,400 |
26 Dec 2018 | CNY | 15.46 | 15.64 | 15.36 | 15.5 | 15.5 | +0.04 (+0.26%) | 356,721 |
25 Dec 2018 | CNY | 15.5 | 15.5 | 15.14 | 15.46 | 15.46 | -0.16 (-1.02%) | 543,600 |
24 Dec 2018 | CNY | 15.4 | 15.68 | 15.4 | 15.62 | 15.62 | +0.22 (+1.43%) | 503,550 |
21 Dec 2018 | CNY | 15.26 | 15.45 | 15.26 | 15.4 | 15.4 | +0.02 (+0.13%) | 300,250 |
20 Dec 2018 | CNY | 15.21 | 15.39 | 15.18 | 15.38 | 15.38 | +0.13 (+0.85%) | 383,100 |
19 Dec 2018 | CNY | 15.4 | 15.42 | 15.17 | 15.25 | 15.25 | -0.01 (-0.07%) | 244,000 |
18 Dec 2018 | CNY | 15.18 | 15.38 | 15.13 | 15.26 | 15.26 | -0.05 (-0.33%) | 290,000 |
17 Dec 2018 | CNY | 15.38 | 15.5 | 15.11 | 15.31 | 15.31 | -0.07 (-0.46%) | 447,609 |
14 Dec 2018 | CNY | 15.51 | 15.65 | 15.32 | 15.38 | 15.38 | -0.2 (-1.28%) | 701,510 |
13 Dec 2018 | CNY | 15.49 | 15.74 | 15.36 | 15.58 | 15.58 | +0.13 (+0.84%) | 612,036 |
12 Dec 2018 | CNY | 15.44 | 15.55 | 15.39 | 15.45 | 15.45 | +0.02 (+0.13%) | 447,250 |
11 Dec 2018 | CNY | 15.34 | 15.54 | 15.32 | 15.43 | 15.43 | +0.04 (+0.26%) | 514,641 |
10 Dec 2018 | CNY | 15.67 | 15.67 | 15.27 | 15.39 | 15.39 | -0.41 (-2.59%) | 965,750 |
7 Dec 2018 | CNY | 16.15 | 16.24 | 15.73 | 15.8 | 15.8 | -0.33 (-2.05%) | 926,100 |
6 Dec 2018 | CNY | 16.59 | 16.6 | 16.12 | 16.13 | 16.13 | -0.47 (-2.83%) | 838,500 |
5 Dec 2018 | CNY | 16.37 | 16.61 | 16.22 | 16.6 | 16.6 | +0.02 (+0.12%) | 805,653 |