Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2018 | CNY | 13.22 | 13.22 | 12.83 | 12.91 | 12.91 | -0.34 (-2.57%) | 2,616,400 |
28 Aug 2018 | CNY | 13.04 | 13.28 | 12.99 | 13.25 | 13.25 | +0.22 (+1.69%) | 3,855,226 |
27 Aug 2018 | CNY | 12.9 | 13.05 | 12.78 | 13.03 | 13.03 | +0.18 (+1.40%) | 2,670,900 |
24 Aug 2018 | CNY | 12.89 | 13.05 | 12.71 | 12.85 | 12.85 | -0.21 (-1.61%) | 2,797,300 |
23 Aug 2018 | CNY | 13.3 | 13.48 | 12.95 | 13.06 | 13.06 | +0.1 (+0.77%) | 3,454,400 |
22 Aug 2018 | CNY | 12.85 | 13.48 | 12.8 | 12.96 | 12.96 | +0.05 (+0.39%) | 3,917,800 |
21 Aug 2018 | CNY | 12.63 | 13.02 | 12.43 | 12.91 | 12.91 | +0.27 (+2.14%) | 3,289,700 |
20 Aug 2018 | CNY | 12.73 | 12.94 | 12.21 | 12.64 | 12.64 | -0.09 (-0.71%) | 2,859,617 |
17 Aug 2018 | CNY | 13.09 | 13.44 | 12.7 | 12.73 | 12.73 | -0.26 (-2.00%) | 3,300,600 |
16 Aug 2018 | CNY | 12.99 | 13.41 | 12.88 | 12.99 | 12.99 | -0.31 (-2.33%) | 2,588,500 |
15 Aug 2018 | CNY | 13.74 | 13.84 | 13.24 | 13.3 | 13.3 | -0.42 (-3.06%) | 3,646,800 |
14 Aug 2018 | CNY | 13.46 | 13.87 | 13.3 | 13.72 | 13.72 | +0.24 (+1.78%) | 4,923,800 |
13 Aug 2018 | CNY | 13.35 | 13.56 | 13.09 | 13.48 | 13.48 | -0.19 (-1.39%) | 3,928,900 |
10 Aug 2018 | CNY | 13.41 | 13.8 | 13.25 | 13.67 | 13.67 | +0.23 (+1.71%) | 5,927,400 |
9 Aug 2018 | CNY | 13.1 | 13.5 | 12.84 | 13.44 | 13.44 | +0.09 (+0.67%) | 5,729,900 |
8 Aug 2018 | CNY | 13.25 | 13.84 | 13.08 | 13.35 | 13.35 | +0.02 (+0.15%) | 6,819,500 |
7 Aug 2018 | CNY | 12.74 | 13.6 | 12.74 | 13.33 | 13.33 | +0.63 (+4.96%) | 4,787,326 |
6 Aug 2018 | CNY | 13.05 | 13.24 | 12.6 | 12.7 | 12.7 | -0.43 (-3.27%) | 3,404,600 |
3 Aug 2018 | CNY | 13.2 | 13.58 | 13.07 | 13.13 | 13.13 | -0.03 (-0.23%) | 4,165,329 |
2 Aug 2018 | CNY | 13.72 | 13.88 | 12.68 | 13.16 | 13.16 | -0.85 (-6.07%) | 6,754,303 |
1 Aug 2018 | CNY | 14.2 | 14.59 | 13.96 | 14.01 | 14.01 | -0.58 (-3.98%) | 5,909,326 |
31 Jul 2018 | CNY | 13.9 | 14.99 | 13.74 | 14.59 | 14.59 | +0.84 (+6.11%) | 8,800,959 |
30 Jul 2018 | CNY | 14.5 | 14.58 | 13.66 | 13.75 | 13.75 | -0.73 (-5.04%) | 6,159,800 |
27 Jul 2018 | CNY | 14.99 | 15.15 | 14.43 | 14.48 | 14.48 | -0.46 (-3.08%) | 4,929,800 |
26 Jul 2018 | CNY | 15 | 15.19 | 14.58 | 14.94 | 14.94 | -0.16 (-1.06%) | 6,246,300 |
25 Jul 2018 | CNY | 15.36 | 15.57 | 15.04 | 15.1 | 15.1 | -0.36 (-2.33%) | 5,965,700 |
24 Jul 2018 | CNY | 15.16 | 15.48 | 14.7 | 15.46 | 15.46 | +0.29 (+1.91%) | 8,001,395 |
23 Jul 2018 | CNY | 16.15 | 16.31 | 14.85 | 15.17 | 15.17 | -1.33 (-8.06%) | 12,745,219 |
20 Jul 2018 | CNY | 16.58 | 16.95 | 16.43 | 16.5 | 16.5 | -0.2 (-1.20%) | 7,952,995 |
19 Jul 2018 | CNY | 16.91 | 16.95 | 16.11 | 16.7 | 16.7 | -0.08 (-0.48%) | 9,069,904 |