Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2018 | CNY | 17.48 | 17.78 | 16.92 | 17.4 | 11.7568 | +0.53 (+3.14%) | 3,287,062 |
30 Nov 2018 | CNY | 16.27 | 16.97 | 16.1 | 16.87 | 11.3986 | +0.62 (+3.82%) | 2,507,527 |
29 Nov 2018 | CNY | 16.75 | 16.87 | 16.13 | 16.25 | 10.9797 | -0.4 (-2.40%) | 2,586,638 |
28 Nov 2018 | CNY | 15.92 | 16.66 | 15.78 | 16.65 | 11.25 | +0.73 (+4.59%) | 1,883,171 |
27 Nov 2018 | CNY | 15.53 | 15.96 | 15.53 | 15.92 | 10.7568 | +0.58 (+3.78%) | 782,953 |
26 Nov 2018 | CNY | 15.21 | 15.55 | 15.21 | 15.34 | 10.3649 | +0.04 (+0.26%) | 653,820 |
23 Nov 2018 | CNY | 16.17 | 16.19 | 15.3 | 15.3 | 10.3378 | -0.89 (-5.50%) | 1,065,663 |
22 Nov 2018 | CNY | 16.27 | 16.38 | 16.16 | 16.19 | 10.9392 | -0.06 (-0.37%) | 654,245 |
21 Nov 2018 | CNY | 15.82 | 16.27 | 15.68 | 16.25 | 10.9797 | +0.39 (+2.46%) | 1,016,212 |
20 Nov 2018 | CNY | 16.36 | 16.38 | 15.85 | 15.86 | 10.7162 | -0.53 (-3.23%) | 1,028,645 |
19 Nov 2018 | CNY | 16.28 | 16.46 | 16.01 | 16.39 | 11.0743 | +0.11 (+0.68%) | 1,251,494 |
16 Nov 2018 | CNY | 16.09 | 16.46 | 16.02 | 16.28 | 11 | +0.27 (+1.69%) | 1,420,858 |
15 Nov 2018 | CNY | 15.62 | 16.05 | 15.55 | 16.01 | 10.8176 | +0.36 (+2.30%) | 1,217,505 |
14 Nov 2018 | CNY | 15.61 | 15.92 | 15.52 | 15.65 | 10.5743 | +0.01 (+0.06%) | 1,123,943 |
13 Nov 2018 | CNY | 15.43 | 15.82 | 15.22 | 15.64 | 10.5676 | +0.08 (+0.51%) | 1,318,891 |
12 Nov 2018 | CNY | 15 | 15.62 | 14.88 | 15.56 | 10.5135 | +0.53 (+3.53%) | 1,378,671 |
9 Nov 2018 | CNY | 14.91 | 15.35 | 14.87 | 15.03 | 10.1554 | -0.08 (-0.53%) | 810,439 |
8 Nov 2018 | CNY | 15.28 | 15.35 | 15.1 | 15.11 | 10.2095 | -0.04 (-0.26%) | 879,942 |
7 Nov 2018 | CNY | 15.2 | 15.49 | 15.15 | 15.15 | 10.2365 | -0.09 (-0.59%) | 673,098 |
6 Nov 2018 | CNY | 15.3 | 15.32 | 15.04 | 15.24 | 10.2973 | -0.08 (-0.52%) | 719,852 |
5 Nov 2018 | CNY | 15.49 | 15.65 | 15.14 | 15.32 | 10.3514 | -0.13 (-0.84%) | 1,152,513 |
2 Nov 2018 | CNY | 15.33 | 15.45 | 15.17 | 15.45 | 10.4392 | +0.37 (+2.45%) | 1,140,103 |
1 Nov 2018 | CNY | 15.17 | 15.33 | 15.03 | 15.08 | 10.1892 | +0.02 (+0.13%) | 1,010,621 |
31 Oct 2018 | CNY | 14.92 | 15.15 | 14.83 | 15.06 | 10.1757 | +0.14 (+0.94%) | 660,270 |
30 Oct 2018 | CNY | 14.83 | 15.03 | 14.61 | 14.92 | 10.0811 | +0.15 (+1.02%) | 651,012 |
29 Oct 2018 | CNY | 14.78 | 14.87 | 14.57 | 14.77 | 9.9797 | -0.11 (-0.74%) | 501,388 |
26 Oct 2018 | CNY | 14.95 | 15.16 | 14.73 | 14.88 | 10.0541 | 0.0 (0.0%) | 735,263 |
25 Oct 2018 | CNY | 14.42 | 14.96 | 14.33 | 14.88 | 10.0541 | +0.1 (+0.68%) | 790,690 |
24 Oct 2018 | CNY | 14.58 | 15.25 | 14.5 | 14.78 | 9.9865 | +0.23 (+1.58%) | 965,563 |
23 Oct 2018 | CNY | 14.99 | 14.99 | 14.52 | 14.55 | 9.8311 | -0.35 (-2.35%) | 904,797 |