Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2019 | CNY | 14.28 | 14.36 | 14.12 | 14.16 | 14.16 | -0.06 (-0.42%) | 3,133,143 |
20 Aug 2019 | CNY | 14.28 | 14.38 | 14.14 | 14.22 | 14.22 | -0.06 (-0.42%) | 3,737,687 |
19 Aug 2019 | CNY | 14.05 | 14.31 | 13.93 | 14.28 | 14.28 | +0.28 (+2.00%) | 4,669,692 |
16 Aug 2019 | CNY | 13.7 | 14.27 | 13.7 | 14 | 14 | +0.28 (+2.04%) | 5,288,708 |
15 Aug 2019 | CNY | 13.45 | 13.72 | 13.32 | 13.72 | 13.72 | -0.19 (-1.37%) | 3,013,300 |
14 Aug 2019 | CNY | 14.06 | 14.18 | 13.81 | 13.91 | 13.91 | +0.38 (+2.81%) | 4,057,500 |
13 Aug 2019 | CNY | 13.95 | 13.95 | 13.44 | 13.53 | 13.53 | -0.42 (-3.01%) | 2,400,600 |
12 Aug 2019 | CNY | 13.89 | 13.99 | 13.72 | 13.95 | 13.95 | +0.1 (+0.72%) | 1,260,332 |
9 Aug 2019 | CNY | 14.08 | 14.2 | 13.76 | 13.85 | 13.85 | -0.26 (-1.84%) | 1,692,732 |
8 Aug 2019 | CNY | 13.87 | 14.35 | 13.74 | 14.11 | 14.11 | +0.43 (+3.14%) | 2,813,823 |
7 Aug 2019 | CNY | 13.58 | 13.94 | 13.53 | 13.68 | 13.68 | +0.22 (+1.63%) | 2,469,323 |
6 Aug 2019 | CNY | 13.91 | 13.91 | 13.17 | 13.46 | 13.46 | -0.77 (-5.41%) | 3,063,689 |
5 Aug 2019 | CNY | 14.62 | 14.62 | 14.15 | 14.23 | 14.23 | -0.45 (-3.07%) | 1,990,732 |
2 Aug 2019 | CNY | 14.88 | 14.88 | 14.6 | 14.68 | 14.68 | -0.43 (-2.85%) | 1,852,357 |
1 Aug 2019 | CNY | 14.91 | 15.2 | 14.91 | 15.11 | 15.11 | +0.09 (+0.60%) | 1,190,448 |
31 Jul 2019 | CNY | 15.1 | 15.16 | 15 | 15.02 | 15.02 | -0.13 (-0.86%) | 1,110,391 |
30 Jul 2019 | CNY | 15.05 | 15.26 | 15.05 | 15.15 | 15.15 | +0.04 (+0.26%) | 1,204,839 |
29 Jul 2019 | CNY | 15.07 | 15.26 | 15.07 | 15.11 | 15.11 | -0.07 (-0.46%) | 1,036,552 |
26 Jul 2019 | CNY | 15.27 | 15.3 | 15.08 | 15.18 | 15.18 | 0.0 (0.0%) | 1,139,932 |
25 Jul 2019 | CNY | 15.23 | 15.33 | 15.12 | 15.18 | 15.18 | -0.04 (-0.26%) | 1,020,728 |
24 Jul 2019 | CNY | 15.18 | 15.38 | 15.12 | 15.22 | 15.22 | +0.09 (+0.59%) | 1,346,423 |
23 Jul 2019 | CNY | 15.02 | 15.13 | 14.95 | 15.13 | 15.13 | +0.16 (+1.07%) | 1,045,245 |
22 Jul 2019 | CNY | 15.55 | 15.6 | 14.9 | 14.97 | 14.97 | -0.58 (-3.73%) | 1,982,600 |
19 Jul 2019 | CNY | 15.49 | 15.89 | 15.49 | 15.55 | 15.55 | +0.09 (+0.58%) | 1,352,746 |
18 Jul 2019 | CNY | 15.77 | 15.77 | 15.45 | 15.46 | 15.46 | -0.44 (-2.77%) | 1,762,712 |
17 Jul 2019 | CNY | 15.84 | 16.02 | 15.83 | 15.9 | 15.9 | -0.03 (-0.19%) | 1,524,532 |
16 Jul 2019 | CNY | 15.93 | 16.08 | 15.82 | 15.93 | 15.93 | -0.03 (-0.19%) | 1,421,432 |
15 Jul 2019 | CNY | 16 | 16.09 | 15.28 | 15.96 | 15.96 | -0.04 (-0.25%) | 1,972,004 |
12 Jul 2019 | CNY | 16.02 | 16.08 | 15.91 | 16 | 16 | 0.0 (0.0%) | 1,216,200 |
11 Jul 2019 | CNY | 16.28 | 16.28 | 15.9 | 16 | 16 | -0.04 (-0.25%) | 1,096,604 |