Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2019 | CNY | 16.68 | 16.78 | 16.22 | 16.25 | 11.6071 | -1 (-5.80%) | 9,310,445 |
28 Aug 2019 | CNY | 17.14 | 17.43 | 17.01 | 17.25 | 12.3214 | -0.03 (-0.17%) | 4,204,545 |
27 Aug 2019 | CNY | 17.37 | 17.6 | 17.08 | 17.28 | 12.3429 | +0.11 (+0.64%) | 5,624,223 |
26 Aug 2019 | CNY | 16.56 | 17.27 | 16.5 | 17.17 | 12.2643 | +0.04 (+0.23%) | 5,663,486 |
23 Aug 2019 | CNY | 17.8 | 17.88 | 17.1 | 17.13 | 12.2357 | -0.86 (-4.78%) | 7,808,600 |
22 Aug 2019 | CNY | 18 | 18.49 | 17.56 | 17.99 | 12.85 | +0.03 (+0.17%) | 10,919,721 |
21 Aug 2019 | CNY | 17.31 | 18.19 | 17.1 | 17.96 | 12.8286 | +0.54 (+3.10%) | 10,430,288 |
20 Aug 2019 | CNY | 17.6 | 17.75 | 17.24 | 17.42 | 12.4429 | -0.23 (-1.30%) | 9,132,825 |
19 Aug 2019 | CNY | 17.24 | 17.86 | 17.01 | 17.65 | 12.6071 | +0.72 (+4.25%) | 12,897,275 |
16 Aug 2019 | CNY | 17.09 | 17.58 | 16.81 | 16.93 | 12.0929 | -0.27 (-1.57%) | 8,913,553 |
15 Aug 2019 | CNY | 16.5 | 17.27 | 16.5 | 17.2 | 12.2857 | -0.14 (-0.81%) | 8,641,609 |
14 Aug 2019 | CNY | 17.29 | 17.58 | 16.71 | 17.34 | 12.3857 | +0.37 (+2.18%) | 13,701,091 |
13 Aug 2019 | CNY | 17.66 | 17.9 | 16.83 | 16.97 | 12.1214 | -0.52 (-2.97%) | 16,106,812 |
12 Aug 2019 | CNY | 16.3 | 17.49 | 16.27 | 17.49 | 12.4929 | +1.59 (+10.00%) | 18,510,702 |
9 Aug 2019 | CNY | 15.6 | 16.97 | 15.6 | 15.9 | 11.3571 | +0.47 (+3.05%) | 8,647,387 |
8 Aug 2019 | CNY | 15.54 | 15.68 | 15.17 | 15.43 | 11.0214 | -0.09 (-0.58%) | 3,396,631 |
7 Aug 2019 | CNY | 15.71 | 15.98 | 15.45 | 15.52 | 11.0857 | -0.05 (-0.32%) | 3,316,300 |
6 Aug 2019 | CNY | 15.89 | 15.89 | 14.9 | 15.57 | 11.1214 | -0.54 (-3.35%) | 4,812,067 |
5 Aug 2019 | CNY | 15.9 | 16.28 | 15.68 | 16.11 | 11.5071 | +0.22 (+1.38%) | 4,076,000 |
2 Aug 2019 | CNY | 15.58 | 15.96 | 15.44 | 15.89 | 11.35 | -0.01 (-0.06%) | 2,965,731 |
1 Aug 2019 | CNY | 15.75 | 16.09 | 15.69 | 15.9 | 11.3571 | +0.07 (+0.44%) | 2,959,400 |
31 Jul 2019 | CNY | 16.05 | 16.19 | 15.8 | 15.83 | 11.3071 | -0.26 (-1.62%) | 3,358,100 |
30 Jul 2019 | CNY | 16.01 | 16.24 | 15.93 | 16.09 | 11.4929 | -0.12 (-0.74%) | 4,758,600 |
29 Jul 2019 | CNY | 15.66 | 16.36 | 15.41 | 16.21 | 11.5786 | +0.71 (+4.58%) | 6,479,401 |
26 Jul 2019 | CNY | 15.53 | 15.88 | 15.37 | 15.5 | 11.0714 | -0.13 (-0.83%) | 3,170,454 |
25 Jul 2019 | CNY | 15.21 | 16.04 | 15.21 | 15.63 | 11.1643 | +0.5 (+3.30%) | 5,032,054 |
24 Jul 2019 | CNY | 15.15 | 15.49 | 15.08 | 15.13 | 10.8071 | +0.09 (+0.60%) | 2,972,000 |
23 Jul 2019 | CNY | 14.23 | 15.31 | 14.23 | 15.04 | 10.7429 | +0.89 (+6.29%) | 3,784,267 |
22 Jul 2019 | CNY | 14.96 | 15.16 | 14.15 | 14.15 | 10.1071 | -0.83 (-5.54%) | 2,615,545 |
19 Jul 2019 | CNY | 15.15 | 15.35 | 14.8 | 14.98 | 10.7 | -0.15 (-0.99%) | 2,096,499 |