Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2019 | CNY | 15.76 | 15.97 | 15.73 | 15.8 | 10.6757 | +0.05 (+0.32%) | 700,400 |
15 Jan 2019 | CNY | 15.46 | 15.78 | 15.46 | 15.75 | 10.6419 | +0.31 (+2.01%) | 1,036,200 |
14 Jan 2019 | CNY | 15.82 | 15.85 | 15.36 | 15.44 | 10.4324 | -0.34 (-2.15%) | 1,058,228 |
11 Jan 2019 | CNY | 15.54 | 15.88 | 15.54 | 15.78 | 10.6622 | -0.03 (-0.19%) | 1,251,487 |
10 Jan 2019 | CNY | 15.72 | 15.88 | 15.63 | 15.81 | 10.6824 | +0.05 (+0.32%) | 1,123,961 |
9 Jan 2019 | CNY | 16 | 16.26 | 15.73 | 15.76 | 10.6486 | -0.24 (-1.50%) | 1,896,200 |
8 Jan 2019 | CNY | 16.67 | 16.69 | 15.85 | 16 | 10.8108 | -0.82 (-4.88%) | 3,681,320 |
7 Jan 2019 | CNY | 15.95 | 17.52 | 15.88 | 16.82 | 11.3649 | +0.81 (+5.06%) | 6,594,050 |
4 Jan 2019 | CNY | 14.8 | 16.02 | 14.61 | 16.01 | 10.8176 | +0.97 (+6.45%) | 2,485,766 |
3 Jan 2019 | CNY | 14.75 | 15.06 | 14.66 | 15.04 | 10.1622 | +0.29 (+1.97%) | 1,168,924 |
2 Jan 2019 | CNY | 14.82 | 15.07 | 14.71 | 14.75 | 9.9662 | -0.2 (-1.34%) | 965,942 |
28 Dec 2018 | CNY | 15.6 | 15.81 | 14.9 | 14.95 | 10.1014 | -0.95 (-5.97%) | 2,028,508 |
27 Dec 2018 | CNY | 17 | 17 | 15.9 | 15.9 | 10.7432 | -1.15 (-6.74%) | 3,837,174 |
26 Dec 2018 | CNY | 16.1 | 17.33 | 16.05 | 17.05 | 11.5203 | +1.03 (+6.43%) | 4,222,662 |
25 Dec 2018 | CNY | 16.3 | 16.54 | 15.78 | 16.02 | 10.8243 | -0.57 (-3.44%) | 739,516 |
24 Dec 2018 | CNY | 16.51 | 16.74 | 16.47 | 16.59 | 11.2095 | +0.08 (+0.48%) | 384,900 |
21 Dec 2018 | CNY | 16.68 | 16.81 | 16.36 | 16.51 | 11.1554 | -0.22 (-1.32%) | 549,798 |
20 Dec 2018 | CNY | 16.62 | 16.79 | 16.4 | 16.73 | 11.3041 | +0.04 (+0.24%) | 819,515 |
19 Dec 2018 | CNY | 16.65 | 16.78 | 16.54 | 16.69 | 11.277 | 0.0 (0.0%) | 667,522 |
18 Dec 2018 | CNY | 16.49 | 16.97 | 16.35 | 16.69 | 11.277 | +0.1 (+0.60%) | 820,608 |
17 Dec 2018 | CNY | 16.62 | 16.78 | 16.43 | 16.59 | 11.2095 | -0.03 (-0.18%) | 687,300 |
14 Dec 2018 | CNY | 17.23 | 17.23 | 16.6 | 16.62 | 11.2297 | -0.55 (-3.20%) | 1,015,845 |
13 Dec 2018 | CNY | 17.44 | 17.44 | 17.06 | 17.17 | 11.6014 | -0.25 (-1.44%) | 1,085,208 |
12 Dec 2018 | CNY | 17.08 | 17.61 | 17.08 | 17.42 | 11.7703 | +0.52 (+3.08%) | 1,593,838 |
11 Dec 2018 | CNY | 16.88 | 17.18 | 16.8 | 16.9 | 11.4189 | -0.18 (-1.05%) | 608,817 |
10 Dec 2018 | CNY | 17.02 | 17.25 | 16.9 | 17.08 | 11.5405 | -0.06 (-0.35%) | 789,540 |
7 Dec 2018 | CNY | 17.2 | 17.56 | 17.04 | 17.14 | 11.5811 | +0.02 (+0.12%) | 1,270,524 |
6 Dec 2018 | CNY | 17.19 | 17.4 | 16.95 | 17.12 | 11.5676 | -0.1 (-0.58%) | 1,367,371 |
5 Dec 2018 | CNY | 17.16 | 17.47 | 17.06 | 17.22 | 11.6351 | -0.33 (-1.88%) | 1,793,300 |
4 Dec 2018 | CNY | 17.27 | 17.85 | 17.27 | 17.55 | 11.8581 | +0.15 (+0.86%) | 2,945,913 |