Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2018 | CNY | 16 | 16.17 | 15.85 | 16.15 | 11.5357 | +0.11 (+0.69%) | 1,362,168 |
3 Dec 2018 | CNY | 15.64 | 16.1 | 15.64 | 16.04 | 11.4571 | +0.73 (+4.77%) | 1,902,775 |
30 Nov 2018 | CNY | 15.19 | 15.31 | 15.05 | 15.31 | 10.9357 | +0.12 (+0.79%) | 790,180 |
29 Nov 2018 | CNY | 15.68 | 15.76 | 15.18 | 15.19 | 10.85 | -0.46 (-2.94%) | 999,160 |
28 Nov 2018 | CNY | 15.36 | 15.67 | 15.36 | 15.65 | 11.1786 | +0.2 (+1.29%) | 969,199 |
27 Nov 2018 | CNY | 15.39 | 15.52 | 15.32 | 15.45 | 11.0357 | +0.13 (+0.85%) | 685,667 |
26 Nov 2018 | CNY | 15.33 | 15.5 | 15.23 | 15.32 | 10.9429 | -0.07 (-0.45%) | 1,007,440 |
23 Nov 2018 | CNY | 16.31 | 16.39 | 15.35 | 15.39 | 10.9929 | -0.89 (-5.47%) | 2,094,399 |
22 Nov 2018 | CNY | 16.55 | 16.62 | 16.27 | 16.28 | 11.6286 | -0.24 (-1.45%) | 1,499,577 |
21 Nov 2018 | CNY | 16.4 | 16.56 | 16.23 | 16.52 | 11.8 | -0.01 (-0.06%) | 1,090,800 |
20 Nov 2018 | CNY | 16.98 | 17.02 | 16.43 | 16.53 | 11.8071 | -0.58 (-3.39%) | 1,723,521 |
19 Nov 2018 | CNY | 16.91 | 17.11 | 16.78 | 17.11 | 12.2214 | +0.08 (+0.47%) | 1,852,025 |
16 Nov 2018 | CNY | 17.19 | 17.38 | 16.84 | 17.03 | 12.1643 | -0.02 (-0.12%) | 3,053,499 |
15 Nov 2018 | CNY | 16.39 | 17.05 | 16.3 | 17.05 | 12.1786 | +0.66 (+4.03%) | 3,698,118 |
14 Nov 2018 | CNY | 16.5 | 16.74 | 16.33 | 16.39 | 11.7071 | -0.13 (-0.79%) | 1,951,732 |
13 Nov 2018 | CNY | 16.35 | 16.7 | 16.31 | 16.52 | 11.8 | -0.08 (-0.48%) | 2,695,000 |
12 Nov 2018 | CNY | 15.46 | 17.08 | 15.46 | 16.6 | 11.8571 | +1.05 (+6.75%) | 4,605,029 |
9 Nov 2018 | CNY | 15.45 | 15.67 | 15.42 | 15.55 | 11.1071 | +0.02 (+0.13%) | 812,393 |
8 Nov 2018 | CNY | 15.83 | 15.88 | 15.51 | 15.53 | 11.0929 | -0.2 (-1.27%) | 1,027,590 |
7 Nov 2018 | CNY | 15.87 | 15.96 | 15.69 | 15.73 | 11.2357 | -0.17 (-1.07%) | 1,286,742 |
6 Nov 2018 | CNY | 15.91 | 15.91 | 15.61 | 15.9 | 11.3571 | -0.08 (-0.50%) | 1,171,782 |
5 Nov 2018 | CNY | 16.1 | 16.26 | 15.78 | 15.98 | 11.4143 | -0.04 (-0.25%) | 1,789,446 |
2 Nov 2018 | CNY | 15.79 | 16.13 | 15.79 | 16.02 | 11.4429 | +0.55 (+3.56%) | 1,818,778 |
1 Nov 2018 | CNY | 15.43 | 15.75 | 15.43 | 15.47 | 11.05 | +0.1 (+0.65%) | 1,825,931 |
31 Oct 2018 | CNY | 15.34 | 15.48 | 15.16 | 15.37 | 10.9786 | +0.16 (+1.05%) | 1,241,111 |
30 Oct 2018 | CNY | 15 | 15.35 | 14.8 | 15.21 | 10.8643 | -0.22 (-1.43%) | 1,637,398 |
29 Oct 2018 | CNY | 15.38 | 15.58 | 15.26 | 15.43 | 11.0214 | +0.01 (+0.06%) | 754,669 |
26 Oct 2018 | CNY | 15.48 | 15.72 | 15.3 | 15.42 | 11.0143 | +0.04 (+0.26%) | 1,157,560 |
25 Oct 2018 | CNY | 15.39 | 15.49 | 15.09 | 15.38 | 10.9857 | -0.35 (-2.23%) | 1,782,097 |
24 Oct 2018 | CNY | 15.71 | 16.05 | 15.6 | 15.73 | 11.2357 | -0.13 (-0.82%) | 737,911 |