Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 14.8 | 15.23 | 14.75 | 15.08 | 15.08 | +0.17 (+1.14%) | 2,784,145 |
12 Jul 2019 | CNY | 14.41 | 15.24 | 14.16 | 14.91 | 14.91 | +0.54 (+3.76%) | 3,573,527 |
11 Jul 2019 | CNY | 14.37 | 14.53 | 14.15 | 14.37 | 14.37 | +0.01 (+0.07%) | 1,976,404 |
10 Jul 2019 | CNY | 14.59 | 14.62 | 14.35 | 14.36 | 14.36 | -0.17 (-1.17%) | 1,080,193 |
9 Jul 2019 | CNY | 14.64 | 14.67 | 14.35 | 14.53 | 14.53 | -0.04 (-0.27%) | 1,269,980 |
8 Jul 2019 | CNY | 15.21 | 15.21 | 14.56 | 14.57 | 14.57 | -0.63 (-4.14%) | 1,602,039 |
5 Jul 2019 | CNY | 15.18 | 15.25 | 15.03 | 15.2 | 15.2 | +0.11 (+0.73%) | 1,063,001 |
4 Jul 2019 | CNY | 15.38 | 15.38 | 15.08 | 15.09 | 15.09 | -0.2 (-1.31%) | 1,420,390 |
3 Jul 2019 | CNY | 15.43 | 15.43 | 15.19 | 15.29 | 15.29 | 0.0 (0.0%) | 1,995,410 |
2 Jul 2019 | CNY | 15.39 | 15.5 | 15.15 | 15.29 | 15.29 | -0.18 (-1.16%) | 2,583,894 |
1 Jul 2019 | CNY | 14.98 | 15.55 | 14.69 | 15.47 | 15.47 | +0.78 (+5.31%) | 4,996,461 |
28 Jun 2019 | CNY | 14.74 | 14.85 | 14.49 | 14.69 | 14.69 | -0.06 (-0.41%) | 1,581,072 |
27 Jun 2019 | CNY | 14.5 | 14.9 | 14.42 | 14.75 | 14.75 | +0.24 (+1.65%) | 2,470,514 |
26 Jun 2019 | CNY | 14.54 | 14.57 | 14.32 | 14.51 | 14.51 | +0.08 (+0.55%) | 2,171,093 |
25 Jun 2019 | CNY | 14.82 | 14.96 | 14.33 | 14.43 | 14.43 | -0.47 (-3.15%) | 2,112,323 |
24 Jun 2019 | CNY | 14.95 | 15.07 | 14.68 | 14.9 | 14.9 | -0.02 (-0.13%) | 1,958,619 |
21 Jun 2019 | CNY | 14.68 | 15.07 | 14.68 | 14.92 | 14.92 | +0.23 (+1.57%) | 2,466,523 |
20 Jun 2019 | CNY | 14.56 | 14.86 | 14.49 | 14.69 | 14.69 | +0.08 (+0.55%) | 2,280,461 |
19 Jun 2019 | CNY | 14.48 | 14.79 | 14.4 | 14.61 | 14.61 | +0.43 (+3.03%) | 2,637,763 |
18 Jun 2019 | CNY | 14.46 | 14.55 | 14.15 | 14.18 | 14.18 | -0.29 (-2.00%) | 2,197,266 |
17 Jun 2019 | CNY | 14.78 | 14.79 | 14.41 | 14.47 | 14.47 | -0.31 (-2.10%) | 1,289,867 |
14 Jun 2019 | CNY | 14.9 | 15 | 14.74 | 14.78 | 14.78 | -0.12 (-0.81%) | 1,451,959 |
13 Jun 2019 | CNY | 15.45 | 15.45 | 14.66 | 14.9 | 14.9 | -0.48 (-3.12%) | 2,900,090 |
12 Jun 2019 | CNY | 15.63 | 15.63 | 15.35 | 15.38 | 15.38 | -0.23 (-1.47%) | 1,811,094 |
11 Jun 2019 | CNY | 15.17 | 15.63 | 15.04 | 15.61 | 15.61 | +0.53 (+3.51%) | 2,083,498 |
10 Jun 2019 | CNY | 15.38 | 15.38 | 15.01 | 15.08 | 15.08 | -0.12 (-0.79%) | 1,711,760 |
6 Jun 2019 | CNY | 15.67 | 15.67 | 15.2 | 15.2 | 15.2 | -0.32 (-2.06%) | 2,006,322 |
5 Jun 2019 | CNY | 15.65 | 15.74 | 15.46 | 15.52 | 15.52 | +0.06 (+0.39%) | 1,767,695 |
4 Jun 2019 | CNY | 15.8 | 15.81 | 15.39 | 15.46 | 15.46 | -0.34 (-2.15%) | 2,523,860 |
3 Jun 2019 | CNY | 15.98 | 15.98 | 15.65 | 15.8 | 15.8 | -0.02 (-0.13%) | 2,204,630 |