Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2018 | CNY | 15.47 | 15.68 | 15.1 | 15.16 | 10.8286 | -0.3 (-1.94%) | 320,800 |
22 Oct 2018 | CNY | 14.94 | 15.85 | 14.69 | 15.46 | 11.0429 | +0.95 (+6.55%) | 790,640 |
19 Oct 2018 | CNY | 14.05 | 14.6 | 13.8 | 14.51 | 10.3643 | +0.36 (+2.54%) | 335,300 |
18 Oct 2018 | CNY | 14.49 | 14.49 | 14.08 | 14.15 | 10.1071 | -0.19 (-1.32%) | 280,800 |
17 Oct 2018 | CNY | 14.27 | 14.67 | 14.11 | 14.34 | 10.2429 | +0.25 (+1.77%) | 400,136 |
16 Oct 2018 | CNY | 14.53 | 14.69 | 14.04 | 14.09 | 10.0643 | -0.26 (-1.81%) | 291,537 |
15 Oct 2018 | CNY | 14.37 | 14.85 | 14.26 | 14.35 | 10.25 | +0.07 (+0.49%) | 252,400 |
12 Oct 2018 | CNY | 14.32 | 14.96 | 13.56 | 14.28 | 10.2 | -0.41 (-2.79%) | 632,001 |
11 Oct 2018 | CNY | 15.65 | 16.01 | 14.63 | 14.69 | 10.4929 | -1.56 (-9.60%) | 796,500 |
10 Oct 2018 | CNY | 16.19 | 16.29 | 15.97 | 16.25 | 11.6071 | +0.21 (+1.31%) | 227,098 |
9 Oct 2018 | CNY | 16.15 | 16.3 | 15.98 | 16.04 | 11.4571 | -0.11 (-0.68%) | 349,900 |
8 Oct 2018 | CNY | 16.51 | 16.51 | 16.01 | 16.15 | 11.5357 | -0.6 (-3.58%) | 565,099 |
28 Sep 2018 | CNY | 16.4 | 17.5 | 16.4 | 16.75 | 11.9643 | +0.72 (+4.49%) | 852,100 |
27 Sep 2018 | CNY | 16.5 | 16.64 | 16.03 | 16.03 | 11.45 | -0.5 (-3.02%) | 296,921 |
26 Sep 2018 | CNY | 16.49 | 16.58 | 16.33 | 16.53 | 11.8071 | +0.03 (+0.18%) | 261,900 |
25 Sep 2018 | CNY | 16.59 | 16.65 | 15.97 | 16.5 | 11.7857 | -0.1 (-0.60%) | 276,400 |
21 Sep 2018 | CNY | 16.51 | 16.65 | 16.37 | 16.6 | 11.8571 | +0.14 (+0.85%) | 264,400 |
20 Sep 2018 | CNY | 16.27 | 16.66 | 16.27 | 16.46 | 11.7571 | 0.0 (0.0%) | 208,800 |
19 Sep 2018 | CNY | 16.34 | 16.52 | 16.19 | 16.46 | 11.7571 | +0.19 (+1.17%) | 221,620 |
18 Sep 2018 | CNY | 16.02 | 16.28 | 16 | 16.27 | 11.6214 | +0.22 (+1.37%) | 220,200 |
17 Sep 2018 | CNY | 16.34 | 16.49 | 16.03 | 16.05 | 11.4643 | -0.4 (-2.43%) | 218,700 |
14 Sep 2018 | CNY | 16.55 | 16.7 | 16.4 | 16.45 | 11.75 | -0.1 (-0.60%) | 200,700 |
13 Sep 2018 | CNY | 16.58 | 16.58 | 16.45 | 16.55 | 11.8214 | +0.14 (+0.85%) | 246,100 |
12 Sep 2018 | CNY | 16.36 | 16.53 | 16.36 | 16.41 | 11.7214 | -0.06 (-0.36%) | 132,100 |
11 Sep 2018 | CNY | 16.37 | 16.65 | 16.33 | 16.47 | 11.7643 | +0.13 (+0.80%) | 216,100 |
10 Sep 2018 | CNY | 16.74 | 16.77 | 16.33 | 16.34 | 11.6714 | -0.34 (-2.04%) | 240,200 |
7 Sep 2018 | CNY | 16.82 | 17.14 | 16.65 | 16.68 | 11.9143 | -0.11 (-0.66%) | 241,700 |
6 Sep 2018 | CNY | 16.93 | 17.17 | 16.54 | 16.79 | 11.9929 | -0.14 (-0.83%) | 222,000 |
5 Sep 2018 | CNY | 17.21 | 17.29 | 16.93 | 16.93 | 12.0929 | -0.34 (-1.97%) | 336,800 |
4 Sep 2018 | CNY | 17.21 | 17.37 | 17.01 | 17.27 | 12.3357 | -0.01 (-0.06%) | 362,200 |