Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2018 | CNY | 15.96 | 16.25 | 15.84 | 16.12 | 11.5143 | +0.47 (+3.00%) | 721,540 |
30 Nov 2018 | CNY | 15.39 | 15.65 | 15.25 | 15.65 | 11.1786 | +0.1 (+0.64%) | 304,810 |
29 Nov 2018 | CNY | 15.94 | 15.99 | 15.5 | 15.55 | 11.1071 | -0.33 (-2.08%) | 519,210 |
28 Nov 2018 | CNY | 15.77 | 15.89 | 15.25 | 15.88 | 11.3429 | +0.13 (+0.83%) | 391,925 |
27 Nov 2018 | CNY | 15.7 | 15.8 | 15.59 | 15.75 | 11.25 | +0.15 (+0.96%) | 364,100 |
26 Nov 2018 | CNY | 15.53 | 15.88 | 15.41 | 15.6 | 11.1429 | 0.0 (0.0%) | 299,400 |
23 Nov 2018 | CNY | 16.26 | 16.42 | 15.55 | 15.6 | 11.1429 | -0.8 (-4.88%) | 626,000 |
22 Nov 2018 | CNY | 16.48 | 16.68 | 16.18 | 16.4 | 11.7143 | -0.08 (-0.49%) | 559,100 |
21 Nov 2018 | CNY | 16.12 | 16.52 | 16.05 | 16.48 | 11.7714 | +0.23 (+1.42%) | 435,925 |
20 Nov 2018 | CNY | 16.63 | 16.95 | 16.21 | 16.25 | 11.6071 | -0.57 (-3.39%) | 666,500 |
19 Nov 2018 | CNY | 16.82 | 17 | 16.37 | 16.82 | 12.0143 | 0.0 (0.0%) | 656,966 |
16 Nov 2018 | CNY | 16.88 | 17.17 | 16.69 | 16.82 | 12.0143 | -0.02 (-0.12%) | 1,260,117 |
15 Nov 2018 | CNY | 16.51 | 16.95 | 16.51 | 16.84 | 12.0286 | +0.07 (+0.42%) | 1,137,417 |
14 Nov 2018 | CNY | 17.49 | 17.5 | 16.48 | 16.77 | 11.9786 | -0.36 (-2.10%) | 1,940,700 |
13 Nov 2018 | CNY | 15.37 | 17.13 | 15.37 | 17.13 | 12.2357 | +1.56 (+10.02%) | 1,547,624 |
12 Nov 2018 | CNY | 15.3 | 15.65 | 15.12 | 15.57 | 11.1214 | +0.37 (+2.43%) | 443,600 |
9 Nov 2018 | CNY | 15.21 | 15.39 | 14.7 | 15.2 | 10.8571 | -0.1 (-0.65%) | 268,100 |
8 Nov 2018 | CNY | 15.34 | 15.54 | 15.21 | 15.3 | 10.9286 | -0.03 (-0.20%) | 438,826 |
7 Nov 2018 | CNY | 15.4 | 15.67 | 15.18 | 15.33 | 10.95 | -0.09 (-0.58%) | 611,400 |
6 Nov 2018 | CNY | 15.7 | 15.7 | 15.2 | 15.42 | 11.0143 | -0.32 (-2.03%) | 489,100 |
5 Nov 2018 | CNY | 15.73 | 15.89 | 15.49 | 15.74 | 11.2429 | +0.13 (+0.83%) | 794,025 |
2 Nov 2018 | CNY | 15.31 | 15.61 | 15.31 | 15.61 | 11.15 | +0.44 (+2.90%) | 863,400 |
1 Nov 2018 | CNY | 15.43 | 15.57 | 15.15 | 15.17 | 10.8357 | -0.24 (-1.56%) | 528,000 |
31 Oct 2018 | CNY | 15.32 | 15.57 | 15.03 | 15.41 | 11.0071 | +0.24 (+1.58%) | 675,125 |
30 Oct 2018 | CNY | 14.92 | 15.24 | 14.64 | 15.17 | 10.8357 | +0.43 (+2.92%) | 301,000 |
29 Oct 2018 | CNY | 15 | 15.21 | 14.6 | 14.74 | 10.5286 | -0.46 (-3.03%) | 276,200 |
26 Oct 2018 | CNY | 15.56 | 15.9 | 15.1 | 15.2 | 10.8571 | -0.3 (-1.94%) | 523,700 |
25 Oct 2018 | CNY | 14.6 | 16.38 | 14.56 | 15.5 | 11.0714 | +0.44 (+2.92%) | 597,051 |
24 Oct 2018 | CNY | 15.12 | 15.46 | 15.01 | 15.06 | 10.7571 | -0.1 (-0.66%) | 283,700 |
23 Oct 2018 | CNY | 15.47 | 15.68 | 15.1 | 15.16 | 10.8286 | -0.3 (-1.94%) | 320,800 |