Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2018 | CNY | 19.31 | 20.28 | 19.29 | 20.08 | 20.08 | +0.8 (+4.15%) | 3,346,975 |
19 Oct 2018 | CNY | 18 | 19.3 | 18 | 19.28 | 19.28 | +0.85 (+4.61%) | 3,378,628 |
18 Oct 2018 | CNY | 18.29 | 18.8 | 18.2 | 18.43 | 18.43 | +0.15 (+0.82%) | 2,460,140 |
17 Oct 2018 | CNY | 18.27 | 18.48 | 17.75 | 18.28 | 18.28 | +0.3 (+1.67%) | 1,711,928 |
16 Oct 2018 | CNY | 18.49 | 18.82 | 17.7 | 17.98 | 17.98 | -0.48 (-2.60%) | 1,451,500 |
15 Oct 2018 | CNY | 18.9 | 19.11 | 18.46 | 18.46 | 18.46 | -0.29 (-1.55%) | 1,406,700 |
12 Oct 2018 | CNY | 18.3 | 18.75 | 17.55 | 18.75 | 18.75 | +0.09 (+0.48%) | 2,136,476 |
11 Oct 2018 | CNY | 19.71 | 19.99 | 18.66 | 18.66 | 18.66 | -2.07 (-9.99%) | 2,588,047 |
10 Oct 2018 | CNY | 21.02 | 21.04 | 20.42 | 20.73 | 20.73 | -0.39 (-1.85%) | 1,974,247 |
9 Oct 2018 | CNY | 20.76 | 21.38 | 20.6 | 21.12 | 21.12 | +0.51 (+2.47%) | 2,299,535 |
8 Oct 2018 | CNY | 20.94 | 21.21 | 20.47 | 20.61 | 20.61 | -0.86 (-4.01%) | 2,778,200 |
28 Sep 2018 | CNY | 20.68 | 22.23 | 20.47 | 21.47 | 21.47 | +1.09 (+5.35%) | 4,003,600 |
27 Sep 2018 | CNY | 21.05 | 21.1 | 20.31 | 20.38 | 20.38 | -0.87 (-4.09%) | 2,397,600 |
26 Sep 2018 | CNY | 20.71 | 21.26 | 20.63 | 21.25 | 21.25 | +0.5 (+2.41%) | 3,148,135 |
25 Sep 2018 | CNY | 20.73 | 21.28 | 20.51 | 20.75 | 20.75 | 0.0 (0.0%) | 2,003,447 |
21 Sep 2018 | CNY | 20.89 | 20.96 | 20.54 | 20.75 | 20.75 | -0.06 (-0.29%) | 2,454,855 |
20 Sep 2018 | CNY | 20.35 | 21.02 | 20.3 | 20.81 | 20.81 | +0.26 (+1.27%) | 3,448,340 |
19 Sep 2018 | CNY | 20.06 | 20.85 | 19.75 | 20.55 | 20.55 | +0.46 (+2.29%) | 3,462,255 |
18 Sep 2018 | CNY | 19.32 | 20.17 | 19.29 | 20.09 | 20.09 | +0.66 (+3.40%) | 2,133,148 |
17 Sep 2018 | CNY | 19.71 | 19.99 | 19.43 | 19.43 | 19.43 | -0.46 (-2.31%) | 1,159,628 |
14 Sep 2018 | CNY | 20.01 | 20.2 | 19.67 | 19.89 | 19.89 | -0.19 (-0.95%) | 1,950,615 |
13 Sep 2018 | CNY | 19.98 | 20.3 | 19.57 | 20.08 | 20.08 | +0.3 (+1.52%) | 2,161,447 |
12 Sep 2018 | CNY | 19.39 | 19.92 | 19.25 | 19.78 | 19.78 | +0.39 (+2.01%) | 1,845,887 |
11 Sep 2018 | CNY | 19.19 | 19.47 | 19.1 | 19.39 | 19.39 | +0.22 (+1.15%) | 962,700 |
10 Sep 2018 | CNY | 19.59 | 19.66 | 19.14 | 19.17 | 19.17 | -0.38 (-1.94%) | 1,140,347 |
7 Sep 2018 | CNY | 19.28 | 19.92 | 19.28 | 19.55 | 19.55 | +0.27 (+1.40%) | 1,506,287 |
6 Sep 2018 | CNY | 19.53 | 19.78 | 19.16 | 19.28 | 19.28 | -0.38 (-1.93%) | 1,382,800 |
5 Sep 2018 | CNY | 20.4 | 20.43 | 19.61 | 19.66 | 19.66 | -0.84 (-4.10%) | 1,774,800 |
4 Sep 2018 | CNY | 20 | 20.67 | 19.96 | 20.5 | 20.5 | +0.33 (+1.64%) | 1,345,376 |
3 Sep 2018 | CNY | 20.11 | 20.2 | 19.71 | 20.17 | 20.17 | +0.04 (+0.20%) | 1,237,400 |