Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2019 | CNY | 15.8 | 15.76 | 14.88 | 14.88 | 14.88 | -0.92 (-5.82%) | 1,902,507 |
17 Jul 2019 | CNY | 15.7 | 15.95 | 15.56 | 15.8 | 15.8 | +0.09 (+0.57%) | 1,336,542 |
16 Jul 2019 | CNY | 15.7 | 15.82 | 15.55 | 15.71 | 15.71 | -0.04 (-0.25%) | 1,089,000 |
15 Jul 2019 | CNY | 15.73 | 15.86 | 15.3 | 15.75 | 15.75 | -0.08 (-0.51%) | 1,550,151 |
12 Jul 2019 | CNY | 15.78 | 15.97 | 15.6 | 15.83 | 15.83 | +0.05 (+0.32%) | 1,052,683 |
11 Jul 2019 | CNY | 15.65 | 15.85 | 15.56 | 15.78 | 15.78 | +0.17 (+1.09%) | 1,045,975 |
10 Jul 2019 | CNY | 15.8 | 15.99 | 15.56 | 15.61 | 15.61 | -0.26 (-1.64%) | 1,247,313 |
9 Jul 2019 | CNY | 16.03 | 16.01 | 15.64 | 15.87 | 15.87 | -0.06 (-0.38%) | 1,678,817 |
8 Jul 2019 | CNY | 16.38 | 15.93 | 15.93 | 15.93 | 15.93 | -0.44 (-2.69%) | 2,148,123 |
5 Jul 2019 | CNY | 16.06 | 16.5 | 15.89 | 16.37 | 16.37 | +0.27 (+1.68%) | 2,915,147 |
4 Jul 2019 | CNY | 15.61 | 16.1 | 16.1 | 16.1 | 16.1 | +0.44 (+2.81%) | 2,422,897 |
3 Jul 2019 | CNY | 16 | 16.07 | 15.65 | 15.66 | 15.66 | -0.34 (-2.13%) | 1,597,800 |
2 Jul 2019 | CNY | 16.08 | 16.09 | 15.83 | 16 | 16 | +0.12 (+0.76%) | 2,317,725 |
1 Jul 2019 | CNY | 15.16 | 16.22 | 15.16 | 15.88 | 15.88 | +0.38 (+2.45%) | 3,637,766 |
28 Jun 2019 | CNY | 15.27 | 15.57 | 14.89 | 15.5 | 15.5 | +0.25 (+1.64%) | 2,521,900 |
27 Jun 2019 | CNY | 15.2 | 15.44 | 15.12 | 15.25 | 15.25 | +0.05 (+0.33%) | 1,420,900 |
26 Jun 2019 | CNY | 15.24 | 15.4 | 15.15 | 15.2 | 15.2 | -0.1 (-0.65%) | 1,164,198 |
25 Jun 2019 | CNY | 15.11 | 15.45 | 15.11 | 15.3 | 15.3 | +0.06 (+0.39%) | 2,009,700 |
24 Jun 2019 | CNY | 15.15 | 15.36 | 14.98 | 15.24 | 15.24 | -0.07 (-0.46%) | 1,857,700 |
21 Jun 2019 | CNY | 14.99 | 15.45 | 14.96 | 15.31 | 15.31 | +0.1 (+0.66%) | 1,768,167 |
20 Jun 2019 | CNY | 15.08 | 15.26 | 14.94 | 15.21 | 15.21 | +0.12 (+0.80%) | 1,656,021 |
19 Jun 2019 | CNY | 15.21 | 15.34 | 15.03 | 15.09 | 15.09 | +0.04 (+0.27%) | 1,966,192 |
18 Jun 2019 | CNY | 14.96 | 15.15 | 14.89 | 15.05 | 15.05 | +0.08 (+0.53%) | 1,195,467 |
17 Jun 2019 | CNY | 14.78 | 15 | 14.7 | 14.97 | 14.97 | +0.18 (+1.22%) | 1,046,529 |
14 Jun 2019 | CNY | 15.07 | 15.16 | 14.7 | 14.79 | 14.79 | -0.28 (-1.86%) | 1,319,387 |
13 Jun 2019 | CNY | 14.94 | 15.2 | 14.91 | 15.07 | 15.07 | +0.1 (+0.67%) | 1,591,800 |
12 Jun 2019 | CNY | 15.2 | 15.22 | 14.88 | 14.97 | 14.97 | -0.33 (-2.16%) | 2,319,714 |
11 Jun 2019 | CNY | 14.93 | 15.33 | 14.83 | 15.3 | 15.3 | +0.21 (+1.39%) | 2,737,129 |
10 Jun 2019 | CNY | 14.69 | 15.14 | 14.69 | 15.09 | 15.09 | +0.4 (+2.72%) | 1,192,674 |
6 Jun 2019 | CNY | 15.39 | 15.39 | 14.69 | 14.69 | 14.69 | -0.71 (-4.61%) | 1,530,329 |