Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | CNY | 14.8 | 15.18 | 14.77 | 14.79 | 14.79 | -0.37 (-2.44%) | 4,524,740 |
23 Aug 2019 | CNY | 15.06 | 15.57 | 15.06 | 15.16 | 15.16 | -0.23 (-1.49%) | 4,066,230 |
22 Aug 2019 | CNY | 15.7 | 15.72 | 15.34 | 15.39 | 15.39 | -0.17 (-1.09%) | 3,803,440 |
21 Aug 2019 | CNY | 15.35 | 15.62 | 15.35 | 15.56 | 15.56 | +0.13 (+0.84%) | 4,439,795 |
20 Aug 2019 | CNY | 14.97 | 15.72 | 14.85 | 15.43 | 15.43 | +0.58 (+3.91%) | 6,487,963 |
19 Aug 2019 | CNY | 14.33 | 15.08 | 14.33 | 14.85 | 14.85 | +0.65 (+4.58%) | 5,835,976 |
16 Aug 2019 | CNY | 14.14 | 14.31 | 14.07 | 14.2 | 14.2 | +0.08 (+0.57%) | 2,439,198 |
15 Aug 2019 | CNY | 13.99 | 14.16 | 13.88 | 14.12 | 14.12 | 0.0 (0.0%) | 2,059,750 |
14 Aug 2019 | CNY | 14.29 | 14.32 | 14.03 | 14.12 | 14.12 | -0.03 (-0.21%) | 2,430,340 |
13 Aug 2019 | CNY | 14.2 | 14.28 | 13.91 | 14.15 | 14.15 | -0.15 (-1.05%) | 3,340,412 |
12 Aug 2019 | CNY | 14.32 | 14.4 | 14.12 | 14.3 | 14.3 | -0.04 (-0.28%) | 2,879,893 |
9 Aug 2019 | CNY | 14.6 | 14.66 | 14.08 | 14.34 | 14.34 | -0.27 (-1.85%) | 3,237,678 |
8 Aug 2019 | CNY | 14.6 | 14.7 | 14.41 | 14.61 | 14.61 | +0.1 (+0.69%) | 1,383,876 |
7 Aug 2019 | CNY | 14.68 | 14.81 | 14.5 | 14.51 | 14.51 | -0.14 (-0.96%) | 1,129,715 |
6 Aug 2019 | CNY | 14.3 | 14.73 | 14.25 | 14.65 | 14.65 | +0.03 (+0.21%) | 1,896,076 |
5 Aug 2019 | CNY | 14.72 | 14.8 | 14.45 | 14.62 | 14.62 | -0.18 (-1.22%) | 2,091,478 |
2 Aug 2019 | CNY | 14.98 | 14.98 | 14.58 | 14.8 | 14.8 | -0.27 (-1.79%) | 2,204,288 |
1 Aug 2019 | CNY | 15.21 | 15.32 | 15.04 | 15.07 | 15.07 | -0.25 (-1.63%) | 2,373,950 |
31 Jul 2019 | CNY | 15.45 | 15.45 | 15.21 | 15.32 | 15.32 | -0.09 (-0.58%) | 1,386,260 |
30 Jul 2019 | CNY | 15.71 | 15.79 | 15.3 | 15.41 | 15.41 | -0.24 (-1.53%) | 2,957,032 |
29 Jul 2019 | CNY | 15.5 | 15.67 | 15.5 | 15.65 | 15.65 | +0.1 (+0.64%) | 1,049,163 |
26 Jul 2019 | CNY | 15.68 | 15.7 | 15.45 | 15.55 | 15.55 | -0.12 (-0.77%) | 1,553,166 |
25 Jul 2019 | CNY | 15.65 | 15.74 | 15.51 | 15.67 | 15.67 | +0.02 (+0.13%) | 1,629,025 |
24 Jul 2019 | CNY | 15.6 | 15.79 | 15.56 | 15.65 | 15.65 | +0.05 (+0.32%) | 2,033,254 |
23 Jul 2019 | CNY | 15.5 | 15.85 | 15.45 | 15.6 | 15.6 | +0.06 (+0.39%) | 2,045,623 |
22 Jul 2019 | CNY | 15.05 | 15.61 | 14.86 | 15.54 | 15.54 | +0.38 (+2.51%) | 3,363,608 |
19 Jul 2019 | CNY | 15.3 | 15.51 | 15.1 | 15.16 | 15.16 | -0.14 (-0.92%) | 1,762,801 |
18 Jul 2019 | CNY | 15.01 | 15.51 | 15.01 | 15.3 | 15.3 | +0.17 (+1.12%) | 2,431,511 |
17 Jul 2019 | CNY | 14.94 | 15.2 | 14.94 | 15.13 | 15.13 | +0.14 (+0.93%) | 2,013,450 |
16 Jul 2019 | CNY | 15.01 | 15.21 | 14.94 | 14.99 | 14.99 | -0.09 (-0.60%) | 1,317,435 |