Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2019 | CNY | 14.15 | 14.2 | 13.77 | 13.79 | 13.79 | -0.45 (-3.16%) | 2,685,357 |
17 Jul 2019 | CNY | 14.33 | 14.45 | 14.21 | 14.24 | 14.24 | -0.11 (-0.77%) | 1,225,283 |
16 Jul 2019 | CNY | 14.3 | 14.55 | 14.22 | 14.35 | 14.35 | +0.02 (+0.14%) | 1,414,144 |
15 Jul 2019 | CNY | 14.43 | 14.44 | 14.13 | 14.33 | 14.33 | -0.02 (-0.14%) | 1,296,652 |
12 Jul 2019 | CNY | 14.38 | 14.48 | 14.23 | 14.35 | 14.35 | +0.07 (+0.49%) | 1,260,830 |
11 Jul 2019 | CNY | 14.25 | 14.45 | 14.25 | 14.28 | 14.28 | +0.07 (+0.49%) | 1,729,756 |
10 Jul 2019 | CNY | 14.6 | 14.6 | 14.16 | 14.21 | 14.21 | -0.14 (-0.98%) | 2,157,626 |
9 Jul 2019 | CNY | 14.53 | 14.59 | 14.12 | 14.35 | 14.35 | -0.11 (-0.76%) | 2,540,140 |
8 Jul 2019 | CNY | 14.56 | 14.68 | 14.35 | 14.46 | 14.46 | -0.2 (-1.36%) | 2,288,617 |
5 Jul 2019 | CNY | 14.82 | 14.87 | 14.53 | 14.66 | 14.66 | -0.11 (-0.74%) | 2,164,899 |
4 Jul 2019 | CNY | 14.72 | 15.04 | 14.67 | 14.77 | 14.77 | +0.04 (+0.27%) | 1,964,574 |
3 Jul 2019 | CNY | 15.07 | 15.07 | 14.65 | 14.73 | 14.73 | -0.13 (-0.87%) | 2,046,622 |
2 Jul 2019 | CNY | 15.02 | 15.13 | 14.83 | 14.86 | 14.86 | -0.91 (-5.77%) | 3,312,531 |
1 Jul 2019 | CNY | 15.7 | 15.83 | 15.31 | 15.77 | 15.77 | +0.5 (+3.27%) | 4,088,799 |
28 Jun 2019 | CNY | 15.1 | 15.3 | 15.02 | 15.27 | 15.27 | +0.09 (+0.59%) | 2,590,685 |
27 Jun 2019 | CNY | 15.2 | 15.27 | 14.9 | 15.18 | 15.18 | -0.02 (-0.13%) | 3,290,359 |
26 Jun 2019 | CNY | 14.65 | 15.24 | 14.57 | 15.2 | 15.2 | +0.66 (+4.54%) | 5,175,451 |
25 Jun 2019 | CNY | 14.58 | 14.65 | 14.41 | 14.54 | 14.54 | -0.11 (-0.75%) | 2,078,896 |
24 Jun 2019 | CNY | 14.65 | 14.71 | 14.47 | 14.65 | 14.65 | +0.03 (+0.21%) | 2,606,318 |
21 Jun 2019 | CNY | 14.26 | 14.69 | 14.26 | 14.62 | 14.62 | +0.43 (+3.03%) | 4,676,910 |
20 Jun 2019 | CNY | 13.93 | 14.25 | 13.75 | 14.19 | 14.19 | +0.27 (+1.94%) | 3,115,713 |
19 Jun 2019 | CNY | 13.95 | 14.09 | 13.85 | 13.92 | 13.92 | +0.25 (+1.83%) | 3,203,885 |
18 Jun 2019 | CNY | 13.62 | 13.79 | 13.56 | 13.67 | 13.67 | +0.06 (+0.44%) | 1,895,865 |
17 Jun 2019 | CNY | 13.61 | 13.74 | 13.56 | 13.61 | 13.61 | -0.07 (-0.51%) | 2,040,191 |
14 Jun 2019 | CNY | 14.17 | 14.19 | 13.54 | 13.68 | 13.68 | -0.45 (-3.18%) | 3,490,402 |
13 Jun 2019 | CNY | 14.06 | 14.18 | 13.97 | 14.13 | 14.13 | +0.05 (+0.36%) | 1,710,665 |
12 Jun 2019 | CNY | 14.3 | 14.35 | 14.05 | 14.08 | 14.08 | -0.29 (-2.02%) | 2,004,083 |
11 Jun 2019 | CNY | 13.87 | 14.43 | 13.86 | 14.37 | 14.37 | +0.5 (+3.60%) | 3,092,797 |
10 Jun 2019 | CNY | 14.06 | 14.26 | 13.8 | 13.87 | 13.87 | -0.23 (-1.63%) | 3,313,183 |
6 Jun 2019 | CNY | 14.61 | 14.64 | 13.98 | 14.1 | 14.1 | -0.54 (-3.69%) | 2,513,472 |