Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2019 | CNY | 16.48 | 16.69 | 15.96 | 15.97 | 15.97 | -0.13 (-0.81%) | 1,019,270 |
17 Jul 2019 | CNY | 16.23 | 16.33 | 16.03 | 16.1 | 16.1 | -0.13 (-0.80%) | 813,969 |
16 Jul 2019 | CNY | 15.95 | 16.63 | 15.95 | 16.23 | 16.23 | +0.28 (+1.76%) | 1,467,810 |
15 Jul 2019 | CNY | 15.58 | 16.09 | 15.41 | 15.95 | 15.95 | +0.43 (+2.77%) | 925,865 |
12 Jul 2019 | CNY | 15.23 | 15.76 | 15.15 | 15.52 | 15.52 | +0.32 (+2.11%) | 852,897 |
11 Jul 2019 | CNY | 15.22 | 15.4 | 15.13 | 15.2 | 15.2 | +0.05 (+0.33%) | 446,308 |
10 Jul 2019 | CNY | 15.39 | 15.39 | 15.05 | 15.15 | 15.15 | -0.18 (-1.17%) | 662,818 |
9 Jul 2019 | CNY | 15.21 | 15.48 | 15.08 | 15.33 | 15.33 | +0.01 (+0.07%) | 785,607 |
8 Jul 2019 | CNY | 16.18 | 16.18 | 15.25 | 15.32 | 15.32 | -0.84 (-5.20%) | 1,176,561 |
5 Jul 2019 | CNY | 16.47 | 16.47 | 16.03 | 16.16 | 16.16 | -0.31 (-1.88%) | 1,092,001 |
4 Jul 2019 | CNY | 16.14 | 16.99 | 16.09 | 16.47 | 16.47 | +0.33 (+2.04%) | 2,057,843 |
3 Jul 2019 | CNY | 16.11 | 16.25 | 15.93 | 16.14 | 16.14 | +0.08 (+0.50%) | 972,336 |
2 Jul 2019 | CNY | 16.18 | 16.18 | 15.96 | 16.06 | 16.06 | -0.1 (-0.62%) | 676,960 |
1 Jul 2019 | CNY | 15.82 | 16.17 | 15.82 | 16.16 | 16.16 | +0.51 (+3.26%) | 970,514 |
28 Jun 2019 | CNY | 15.98 | 15.98 | 15.5 | 15.65 | 15.65 | -0.23 (-1.45%) | 641,555 |
27 Jun 2019 | CNY | 15.85 | 16.04 | 15.8 | 15.88 | 15.88 | 0.0 (0.0%) | 654,800 |
26 Jun 2019 | CNY | 15.88 | 15.98 | 15.7 | 15.88 | 15.88 | +0.06 (+0.38%) | 607,643 |
25 Jun 2019 | CNY | 16 | 16.18 | 15.69 | 15.82 | 15.82 | -0.32 (-1.98%) | 985,060 |
24 Jun 2019 | CNY | 16.15 | 16.38 | 15.89 | 16.14 | 16.14 | +0.02 (+0.12%) | 1,255,664 |
21 Jun 2019 | CNY | 15.9 | 16.48 | 15.71 | 16.12 | 16.12 | +0.3 (+1.90%) | 1,876,710 |
20 Jun 2019 | CNY | 15.34 | 15.83 | 15.34 | 15.82 | 15.82 | +0.47 (+3.06%) | 1,572,080 |
19 Jun 2019 | CNY | 15.23 | 15.49 | 15.23 | 15.35 | 15.35 | +0.37 (+2.47%) | 1,087,035 |
18 Jun 2019 | CNY | 15.19 | 15.26 | 14.95 | 14.98 | 14.98 | -0.13 (-0.86%) | 477,311 |
17 Jun 2019 | CNY | 14.88 | 15.23 | 14.88 | 15.11 | 15.11 | +0.2 (+1.34%) | 526,028 |
14 Jun 2019 | CNY | 15.23 | 15.26 | 14.88 | 14.91 | 14.91 | -0.3 (-1.97%) | 616,023 |
13 Jun 2019 | CNY | 15.07 | 15.3 | 15.01 | 15.21 | 15.21 | +0.24 (+1.60%) | 866,728 |
12 Jun 2019 | CNY | 15.02 | 15.24 | 14.91 | 14.97 | 14.97 | -0.08 (-0.53%) | 766,697 |
11 Jun 2019 | CNY | 14.55 | 15.15 | 14.47 | 15.05 | 15.05 | +0.46 (+3.15%) | 1,035,023 |
10 Jun 2019 | CNY | 14.49 | 14.61 | 14.36 | 14.59 | 14.59 | +0.21 (+1.46%) | 656,566 |
6 Jun 2019 | CNY | 14.92 | 14.95 | 14.3 | 14.38 | 14.38 | -0.53 (-3.55%) | 768,843 |