Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | CNY | 12.91 | 13.33 | 12.91 | 13.26 | 13.26 | +0.06 (+0.45%) | 766,298 |
23 Aug 2019 | CNY | 13.28 | 13.3 | 13.19 | 13.2 | 13.2 | -0.05 (-0.38%) | 574,600 |
22 Aug 2019 | CNY | 13.33 | 13.33 | 13.18 | 13.25 | 13.25 | -0.01 (-0.08%) | 538,400 |
21 Aug 2019 | CNY | 13.26 | 13.32 | 13.17 | 13.26 | 13.26 | +0.01 (+0.08%) | 723,180 |
20 Aug 2019 | CNY | 13.21 | 13.35 | 13.17 | 13.25 | 13.25 | 0.0 (0.0%) | 1,073,800 |
19 Aug 2019 | CNY | 13.01 | 13.25 | 12.96 | 13.25 | 13.25 | +0.29 (+2.24%) | 1,054,588 |
16 Aug 2019 | CNY | 12.9 | 13.02 | 12.87 | 12.96 | 12.96 | +0.06 (+0.47%) | 673,491 |
15 Aug 2019 | CNY | 12.88 | 12.94 | 12.58 | 12.9 | 12.9 | -0.11 (-0.85%) | 831,700 |
14 Aug 2019 | CNY | 13.11 | 13.17 | 12.98 | 13.01 | 13.01 | +0.05 (+0.39%) | 738,811 |
13 Aug 2019 | CNY | 13.02 | 13.11 | 12.9 | 12.96 | 12.96 | -0.13 (-0.99%) | 573,100 |
12 Aug 2019 | CNY | 12.87 | 13.1 | 12.82 | 13.09 | 13.09 | +0.21 (+1.63%) | 617,682 |
9 Aug 2019 | CNY | 13.13 | 13.25 | 12.86 | 12.88 | 12.88 | -0.25 (-1.90%) | 1,093,300 |
8 Aug 2019 | CNY | 13.33 | 13.42 | 13.1 | 13.13 | 13.13 | -0.15 (-1.13%) | 1,326,920 |
7 Aug 2019 | CNY | 13.37 | 13.54 | 13.25 | 13.28 | 13.28 | +0.04 (+0.30%) | 1,116,839 |
6 Aug 2019 | CNY | 13.37 | 13.39 | 12.95 | 13.24 | 13.24 | -0.45 (-3.29%) | 1,865,700 |
5 Aug 2019 | CNY | 13.82 | 13.9 | 13.6 | 13.69 | 13.69 | -0.25 (-1.79%) | 1,926,930 |
2 Aug 2019 | CNY | 14.14 | 14.24 | 13.87 | 13.94 | 13.94 | -0.66 (-4.52%) | 3,706,466 |
1 Aug 2019 | CNY | 14.78 | 15.09 | 14.5 | 14.6 | 14.6 | -1.35 (-8.46%) | 5,908,976 |
31 Jul 2019 | CNY | 15.19 | 16.45 | 14.95 | 15.95 | 15.95 | +0.69 (+4.52%) | 9,328,376 |
30 Jul 2019 | CNY | 14.5 | 15.29 | 14.5 | 15.26 | 15.26 | +0.65 (+4.45%) | 3,101,865 |
29 Jul 2019 | CNY | 14.25 | 14.62 | 14.2 | 14.61 | 14.61 | +0.35 (+2.45%) | 2,145,735 |
26 Jul 2019 | CNY | 14.2 | 14.58 | 14.09 | 14.26 | 14.26 | +0.11 (+0.78%) | 2,848,067 |
25 Jul 2019 | CNY | 13.94 | 14.15 | 13.94 | 14.15 | 14.15 | +0.13 (+0.93%) | 553,958 |
24 Jul 2019 | CNY | 13.97 | 14.07 | 13.82 | 14.02 | 14.02 | +0.15 (+1.08%) | 438,464 |
23 Jul 2019 | CNY | 13.73 | 13.97 | 13.73 | 13.87 | 13.87 | +0.14 (+1.02%) | 321,014 |
22 Jul 2019 | CNY | 14.12 | 14.12 | 13.73 | 13.73 | 13.73 | -0.42 (-2.97%) | 689,841 |
19 Jul 2019 | CNY | 14.26 | 14.35 | 14.09 | 14.15 | 14.15 | -0.08 (-0.56%) | 636,459 |
18 Jul 2019 | CNY | 14.19 | 14.26 | 14.04 | 14.23 | 14.23 | -0.07 (-0.49%) | 613,670 |
17 Jul 2019 | CNY | 14.21 | 14.37 | 14.19 | 14.3 | 14.3 | +0.09 (+0.63%) | 736,700 |
16 Jul 2019 | CNY | 14.13 | 14.25 | 14.08 | 14.21 | 14.21 | +0.08 (+0.57%) | 618,564 |