Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | CNY | 17.45 | 20.5 | 17.2 | 19.02 | 19.02 | +0.26 (+1.39%) | 16,711,284 |
7 Mar 2019 | CNY | 17.6 | 18.76 | 17.6 | 18.76 | 18.76 | +1.71 (+10.03%) | 19,437,013 |
6 Mar 2019 | CNY | 15.49 | 17.05 | 15.43 | 17.05 | 17.05 | +1.55 (+10%) | 9,161,106 |
5 Mar 2019 | CNY | 15.25 | 15.5 | 15.1 | 15.5 | 15.5 | +0.21 (+1.37%) | 4,404,899 |
4 Mar 2019 | CNY | 15.28 | 15.58 | 15.12 | 15.29 | 15.29 | +0.08 (+0.53%) | 4,955,670 |
1 Mar 2019 | CNY | 15.29 | 15.5 | 15.09 | 15.21 | 15.21 | -0.08 (-0.52%) | 2,698,771 |
28 Feb 2019 | CNY | 15.08 | 15.31 | 15.05 | 15.29 | 15.29 | +0.17 (+1.12%) | 2,323,242 |
27 Feb 2019 | CNY | 15.13 | 15.39 | 14.96 | 15.12 | 15.12 | -0.06 (-0.40%) | 3,257,742 |
26 Feb 2019 | CNY | 15.26 | 15.51 | 15.05 | 15.18 | 15.18 | -0.17 (-1.11%) | 4,808,311 |
25 Feb 2019 | CNY | 14.8 | 15.39 | 14.71 | 15.35 | 15.35 | +0.59 (+4.00%) | 4,759,693 |
22 Feb 2019 | CNY | 14.44 | 15.18 | 14.36 | 14.76 | 14.76 | +0.32 (+2.22%) | 3,116,282 |
21 Feb 2019 | CNY | 14.59 | 14.79 | 14.39 | 14.44 | 14.44 | -0.16 (-1.10%) | 2,286,447 |
20 Feb 2019 | CNY | 14.6 | 14.73 | 14.45 | 14.6 | 14.6 | +0.04 (+0.27%) | 2,534,452 |
19 Feb 2019 | CNY | 14.7 | 14.82 | 14.37 | 14.56 | 14.56 | -0.17 (-1.15%) | 3,538,151 |
18 Feb 2019 | CNY | 14.26 | 14.9 | 14 | 14.73 | 14.73 | +0.55 (+3.88%) | 3,033,911 |
15 Feb 2019 | CNY | 14.15 | 14.32 | 14.15 | 14.18 | 14.18 | -0.07 (-0.49%) | 1,611,114 |
14 Feb 2019 | CNY | 14.15 | 14.34 | 14.1 | 14.25 | 14.25 | +0.01 (+0.07%) | 1,733,460 |
13 Feb 2019 | CNY | 13.96 | 14.29 | 13.96 | 14.24 | 14.24 | +0.32 (+2.30%) | 2,204,587 |
12 Feb 2019 | CNY | 13.99 | 14.07 | 13.82 | 13.92 | 13.92 | +0.02 (+0.14%) | 2,215,133 |
11 Feb 2019 | CNY | 13.59 | 13.93 | 13.49 | 13.9 | 13.9 | +0.4 (+2.96%) | 1,388,110 |
1 Feb 2019 | CNY | 13.28 | 14 | 13.28 | 13.5 | 13.5 | +0.29 (+2.20%) | 1,214,709 |
31 Jan 2019 | CNY | 13.17 | 13.37 | 13 | 13.21 | 13.21 | 0.0 (0.0%) | 687,620 |
30 Jan 2019 | CNY | 13.27 | 13.58 | 13.21 | 13.21 | 13.21 | -0.16 (-1.20%) | 569,140 |
29 Jan 2019 | CNY | 13.85 | 13.85 | 13.03 | 13.37 | 13.37 | -0.37 (-2.69%) | 1,289,610 |
28 Jan 2019 | CNY | 13.9 | 14.11 | 13.71 | 13.74 | 13.74 | -0.16 (-1.15%) | 911,010 |
25 Jan 2019 | CNY | 13.88 | 14.15 | 13.83 | 13.9 | 13.9 | 0.0 (0.0%) | 1,107,103 |
24 Jan 2019 | CNY | 13.9 | 14.05 | 13.83 | 13.9 | 13.9 | -0.08 (-0.57%) | 768,460 |
23 Jan 2019 | CNY | 13.78 | 14.06 | 13.76 | 13.98 | 13.98 | +0.13 (+0.94%) | 774,900 |
22 Jan 2019 | CNY | 13.95 | 14.05 | 13.84 | 13.85 | 13.85 | -0.1 (-0.72%) | 1,113,429 |
21 Jan 2019 | CNY | 13.84 | 14.05 | 13.82 | 13.95 | 13.95 | +0.13 (+0.94%) | 1,243,960 |