Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2018 | CNY | 16.42 | 17.14 | 16.3 | 16.78 | 16.78 | +0.3 (+1.82%) | 13,915,669 |
17 Jul 2018 | CNY | 16.04 | 16.6 | 15.88 | 16.48 | 16.48 | +0.24 (+1.48%) | 7,892,200 |
16 Jul 2018 | CNY | 16.04 | 16.3 | 15.8 | 16.24 | 16.24 | +0.05 (+0.31%) | 5,704,374 |
13 Jul 2018 | CNY | 16.65 | 16.65 | 16.1 | 16.19 | 16.19 | -0.47 (-2.82%) | 8,265,676 |
12 Jul 2018 | CNY | 16.07 | 16.95 | 16.07 | 16.66 | 16.66 | +0.14 (+0.85%) | 13,932,485 |
11 Jul 2018 | CNY | 16.2 | 16.76 | 15.91 | 16.52 | 16.52 | -0.34 (-2.02%) | 13,190,768 |
10 Jul 2018 | CNY | 16.99 | 17.15 | 16.29 | 16.86 | 16.86 | +0.02 (+0.12%) | 21,016,012 |
9 Jul 2018 | CNY | 15.38 | 16.84 | 15.33 | 16.84 | 16.84 | +1.53 (+9.99%) | 15,647,483 |
6 Jul 2018 | CNY | 15.01 | 15.92 | 14.62 | 15.31 | 15.31 | +0.16 (+1.06%) | 13,297,900 |
5 Jul 2018 | CNY | 16 | 16.32 | 15.03 | 15.15 | 15.15 | -1.54 (-9.23%) | 15,132,309 |
4 Jul 2018 | CNY | 17 | 17.5 | 16.1 | 16.69 | 16.69 | +1.82 (+12.24%) | 26,377,796 |
2 Jul 2018 | CNY | 15.41 | 15.58 | 14.62 | 14.87 | 14.87 | -0.87 (-5.53%) | 9,912,193 |
29 Jun 2018 | CNY | 15.48 | 15.81 | 14.61 | 15.74 | 15.74 | -0.09 (-0.57%) | 12,671,843 |
28 Jun 2018 | CNY | 16.05 | 16.44 | 15.71 | 15.83 | 15.83 | +0.31 (+2.00%) | 15,301,800 |
27 Jun 2018 | CNY | 15.65 | 16.44 | 15.33 | 15.52 | 15.52 | +0.17 (+1.11%) | 15,824,175 |
26 Jun 2018 | CNY | 14.7 | 15.67 | 14.48 | 15.35 | 15.35 | +0.33 (+2.20%) | 9,760,652 |
25 Jun 2018 | CNY | 15.18 | 15.52 | 14.88 | 15.02 | 15.02 | +0.23 (+1.56%) | 10,445,800 |
22 Jun 2018 | CNY | 14.17 | 15 | 14.06 | 14.79 | 14.79 | +0.55 (+3.86%) | 8,356,582 |
21 Jun 2018 | CNY | 15.28 | 15.54 | 14.15 | 14.24 | 14.24 | -1.15 (-7.47%) | 9,600,402 |
20 Jun 2018 | CNY | 15.07 | 15.65 | 14.85 | 15.39 | 15.39 | +0.38 (+2.53%) | 9,747,702 |
19 Jun 2018 | CNY | 15.53 | 16 | 14.35 | 15.01 | 15.01 | -0.75 (-4.76%) | 10,980,415 |
15 Jun 2018 | CNY | 16.42 | 16.78 | 15.73 | 15.76 | 15.76 | -0.89 (-5.35%) | 10,187,764 |
14 Jun 2018 | CNY | 16.35 | 17 | 16.33 | 16.65 | 16.65 | +0.04 (+0.24%) | 7,190,927 |
13 Jun 2018 | CNY | 17.15 | 17.53 | 16.52 | 16.61 | 16.61 | -0.75 (-4.32%) | 9,570,528 |
12 Jun 2018 | CNY | 17.61 | 17.69 | 16.6 | 17.36 | 17.36 | -0.39 (-2.20%) | 12,822,202 |
11 Jun 2018 | CNY | 17.89 | 17.97 | 17.45 | 17.75 | 17.75 | -0.48 (-2.63%) | 9,496,951 |
8 Jun 2018 | CNY | 18.05 | 18.35 | 17.65 | 18.23 | 18.23 | +0.32 (+1.79%) | 12,650,909 |
7 Jun 2018 | CNY | 18.42 | 18.57 | 17.52 | 17.91 | 17.91 | -0.75 (-4.02%) | 16,622,054 |
6 Jun 2018 | CNY | 18.48 | 19.2 | 18.23 | 18.66 | 18.66 | +0.01 (+0.05%) | 20,777,385 |
5 Jun 2018 | CNY | 18.03 | 18.7 | 17.86 | 18.65 | 18.65 | -4.22 (-18.45%) | 20,714,349 |