Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2019 | CNY | 19.09 | 19.37 | 18.6 | 19.18 | 14.7538 | +0.14 (+0.74%) | 2,809,016 |
5 Mar 2019 | CNY | 18.6 | 19.15 | 18.5 | 19.04 | 14.6462 | +0.46 (+2.48%) | 2,174,766 |
4 Mar 2019 | CNY | 18.61 | 18.99 | 18.41 | 18.58 | 14.2923 | +0.08 (+0.43%) | 2,335,900 |
1 Mar 2019 | CNY | 18.76 | 18.77 | 18.37 | 18.5 | 14.2308 | -0.23 (-1.23%) | 1,059,700 |
28 Feb 2019 | CNY | 18.3 | 18.78 | 18.27 | 18.73 | 14.4077 | +0.55 (+3.03%) | 1,393,400 |
27 Feb 2019 | CNY | 18.63 | 18.86 | 17.95 | 18.18 | 13.9846 | -0.39 (-2.10%) | 1,350,800 |
26 Feb 2019 | CNY | 18.88 | 18.98 | 18.4 | 18.57 | 14.2846 | -0.31 (-1.64%) | 1,679,685 |
25 Feb 2019 | CNY | 18.36 | 18.93 | 18.12 | 18.88 | 14.5231 | +0.68 (+3.74%) | 1,966,000 |
22 Feb 2019 | CNY | 17.87 | 18.25 | 17.87 | 18.2 | 14 | +0.19 (+1.05%) | 788,100 |
21 Feb 2019 | CNY | 18.21 | 18.42 | 17.95 | 18.01 | 13.8538 | -0.29 (-1.58%) | 998,600 |
20 Feb 2019 | CNY | 17.71 | 18.49 | 17.58 | 18.3 | 14.0769 | +0.54 (+3.04%) | 1,287,366 |
19 Feb 2019 | CNY | 17.78 | 18.05 | 17.74 | 17.76 | 13.6615 | +0.05 (+0.28%) | 1,053,100 |
18 Feb 2019 | CNY | 17.39 | 17.71 | 17.29 | 17.71 | 13.6231 | +0.48 (+2.79%) | 908,200 |
15 Feb 2019 | CNY | 17.35 | 17.48 | 17.19 | 17.23 | 13.2538 | -0.13 (-0.75%) | 557,985 |
14 Feb 2019 | CNY | 17.37 | 17.49 | 17.17 | 17.36 | 13.3538 | -0.06 (-0.34%) | 599,501 |
13 Feb 2019 | CNY | 17.22 | 17.43 | 17.22 | 17.42 | 13.4 | +0.16 (+0.93%) | 723,900 |
12 Feb 2019 | CNY | 17.11 | 17.35 | 17.11 | 17.26 | 13.2769 | +0.09 (+0.52%) | 380,285 |
11 Feb 2019 | CNY | 16.84 | 17.19 | 16.84 | 17.17 | 13.2077 | +0.3 (+1.78%) | 286,200 |
1 Feb 2019 | CNY | 16.49 | 16.99 | 16.36 | 16.87 | 12.9769 | +0.35 (+2.12%) | 402,600 |
31 Jan 2019 | CNY | 16.7 | 16.85 | 16.41 | 16.52 | 12.7077 | -0.12 (-0.72%) | 452,900 |
30 Jan 2019 | CNY | 16.84 | 16.98 | 16.6 | 16.64 | 12.8 | -0.35 (-2.06%) | 276,900 |
29 Jan 2019 | CNY | 17.32 | 17.32 | 16.4 | 16.99 | 13.0692 | -0.33 (-1.91%) | 554,400 |
28 Jan 2019 | CNY | 17.42 | 17.55 | 17.21 | 17.32 | 13.3231 | +0.02 (+0.12%) | 510,400 |
25 Jan 2019 | CNY | 17.34 | 17.5 | 17.29 | 17.3 | 13.3077 | -0.12 (-0.69%) | 513,654 |
24 Jan 2019 | CNY | 17.36 | 17.5 | 17.25 | 17.42 | 13.4 | +0.06 (+0.35%) | 498,900 |
23 Jan 2019 | CNY | 17.3 | 17.45 | 17.28 | 17.36 | 13.3538 | -0.06 (-0.34%) | 323,100 |
22 Jan 2019 | CNY | 17.48 | 17.8 | 17.2 | 17.42 | 13.4 | -0.2 (-1.14%) | 570,900 |
21 Jan 2019 | CNY | 17.71 | 17.87 | 17.51 | 17.62 | 13.5538 | -0.09 (-0.51%) | 701,361 |
18 Jan 2019 | CNY | 17.66 | 17.95 | 17.5 | 17.71 | 13.6231 | +0.07 (+0.40%) | 505,554 |
17 Jan 2019 | CNY | 17.95 | 18.03 | 17.61 | 17.64 | 13.5692 | -0.21 (-1.18%) | 460,786 |