Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2018 | CNY | 18.35 | 18.35 | 16.85 | 17.02 | 17.02 | -1.46 (-7.90%) | 23,441,342 |
22 Oct 2018 | CNY | 18.03 | 18.81 | 17.95 | 18.48 | 18.48 | +0.72 (+4.05%) | 13,638,894 |
19 Oct 2018 | CNY | 16.97 | 17.95 | 16.81 | 17.76 | 17.76 | +0.62 (+3.62%) | 12,261,440 |
18 Oct 2018 | CNY | 17.18 | 17.42 | 16.81 | 17.14 | 17.14 | -0.31 (-1.78%) | 7,931,884 |
17 Oct 2018 | CNY | 18.45 | 18.55 | 16.88 | 17.45 | 17.45 | -0.69 (-3.80%) | 16,531,090 |
16 Oct 2018 | CNY | 18.84 | 18.9 | 18 | 18.14 | 18.14 | -0.56 (-2.99%) | 10,950,043 |
15 Oct 2018 | CNY | 19.5 | 19.59 | 18.5 | 18.7 | 18.7 | -0.64 (-3.31%) | 12,949,153 |
12 Oct 2018 | CNY | 18.4 | 19.47 | 18.32 | 19.34 | 19.34 | +0.94 (+5.11%) | 14,672,165 |
11 Oct 2018 | CNY | 18.19 | 19.05 | 17.8 | 18.4 | 18.4 | -0.36 (-1.92%) | 13,458,327 |
10 Oct 2018 | CNY | 19.25 | 19.44 | 18.33 | 18.76 | 18.76 | -0.24 (-1.26%) | 10,232,531 |
9 Oct 2018 | CNY | 19.17 | 19.64 | 18.81 | 19 | 19 | -0.09 (-0.47%) | 9,513,161 |
8 Oct 2018 | CNY | 19.5 | 19.73 | 19.01 | 19.09 | 19.09 | -0.91 (-4.55%) | 10,042,706 |
28 Sep 2018 | CNY | 19.86 | 20.07 | 19.55 | 20 | 20 | +0.2 (+1.01%) | 9,021,389 |
27 Sep 2018 | CNY | 20 | 20.08 | 19.65 | 19.8 | 19.8 | -0.2 (-1%) | 10,264,526 |
26 Sep 2018 | CNY | 19.64 | 20.59 | 19.64 | 20 | 20 | +0.35 (+1.78%) | 15,684,076 |
25 Sep 2018 | CNY | 19.25 | 20 | 19.14 | 19.65 | 19.65 | +0.1 (+0.51%) | 9,263,804 |
21 Sep 2018 | CNY | 18.9 | 19.8 | 18.81 | 19.55 | 19.55 | +0.82 (+4.38%) | 15,504,007 |
20 Sep 2018 | CNY | 18.68 | 18.91 | 18.56 | 18.73 | 18.73 | 0.0 (0.0%) | 11,452,110 |
19 Sep 2018 | CNY | 17.33 | 19.07 | 17.33 | 18.73 | 18.73 | +1.28 (+7.34%) | 22,891,955 |
18 Sep 2018 | CNY | 16.8 | 17.5 | 16.7 | 17.45 | 17.45 | +0.62 (+3.68%) | 9,130,307 |
17 Sep 2018 | CNY | 16.99 | 17.28 | 16.73 | 16.83 | 16.83 | -0.31 (-1.81%) | 6,663,173 |
14 Sep 2018 | CNY | 16.64 | 17.27 | 16.46 | 17.14 | 17.14 | +0.43 (+2.57%) | 9,781,696 |
13 Sep 2018 | CNY | 16.83 | 17.07 | 16.29 | 16.71 | 16.71 | -0.02 (-0.12%) | 8,198,015 |
12 Sep 2018 | CNY | 17.25 | 17.33 | 16.66 | 16.73 | 16.73 | -0.52 (-3.01%) | 7,877,570 |
11 Sep 2018 | CNY | 17.28 | 17.5 | 17.11 | 17.25 | 17.25 | -0.08 (-0.46%) | 5,225,702 |
10 Sep 2018 | CNY | 17.44 | 17.75 | 17.21 | 17.33 | 17.33 | -0.16 (-0.91%) | 5,458,090 |
7 Sep 2018 | CNY | 17.26 | 17.9 | 17.26 | 17.49 | 17.49 | +0.2 (+1.16%) | 7,962,425 |
6 Sep 2018 | CNY | 17.22 | 17.58 | 17.13 | 17.29 | 17.29 | -0.04 (-0.23%) | 5,486,391 |
5 Sep 2018 | CNY | 17.76 | 17.76 | 17.27 | 17.33 | 17.33 | -0.51 (-2.86%) | 7,126,006 |
4 Sep 2018 | CNY | 17.86 | 18.02 | 17.47 | 17.84 | 17.84 | -0.03 (-0.17%) | 8,208,829 |