Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2018 | CNY | 13.6 | 14.11 | 13.33 | 14.11 | 14.11 | +0.42 (+3.07%) | 457,604 |
18 Oct 2018 | CNY | 14 | 14 | 13.64 | 13.69 | 13.69 | -0.33 (-2.35%) | 299,980 |
17 Oct 2018 | CNY | 13.85 | 14.08 | 13.73 | 14.02 | 14.02 | +0.36 (+2.64%) | 481,671 |
16 Oct 2018 | CNY | 13.96 | 14.29 | 13.41 | 13.66 | 13.66 | -0.43 (-3.05%) | 499,861 |
15 Oct 2018 | CNY | 14.33 | 14.47 | 13.94 | 14.09 | 14.09 | -0.11 (-0.77%) | 394,140 |
12 Oct 2018 | CNY | 14.66 | 14.92 | 13.7 | 14.2 | 14.2 | -0.46 (-3.14%) | 578,307 |
11 Oct 2018 | CNY | 15.6 | 15.85 | 14.6 | 14.66 | 14.66 | -1.56 (-9.62%) | 716,768 |
10 Oct 2018 | CNY | 16 | 16.38 | 15.97 | 16.22 | 16.22 | +0.23 (+1.44%) | 476,510 |
9 Oct 2018 | CNY | 16.03 | 16.17 | 15.91 | 15.99 | 15.99 | -0.05 (-0.31%) | 200,350 |
8 Oct 2018 | CNY | 16.4 | 16.53 | 16 | 16.04 | 16.04 | -0.6 (-3.61%) | 398,210 |
28 Sep 2018 | CNY | 16.48 | 16.66 | 16.48 | 16.64 | 16.64 | +0.2 (+1.22%) | 284,487 |
27 Sep 2018 | CNY | 16.83 | 17 | 16.44 | 16.44 | 16.44 | -0.48 (-2.84%) | 684,794 |
26 Sep 2018 | CNY | 17.04 | 17.04 | 16.85 | 16.92 | 16.92 | -0.12 (-0.70%) | 558,000 |
25 Sep 2018 | CNY | 16.62 | 17.14 | 16.54 | 17.04 | 17.04 | +0.43 (+2.59%) | 768,761 |
21 Sep 2018 | CNY | 16.41 | 16.63 | 16.38 | 16.61 | 16.61 | +0.23 (+1.40%) | 585,895 |
20 Sep 2018 | CNY | 16.48 | 16.58 | 16.2 | 16.38 | 16.38 | -0.13 (-0.79%) | 729,520 |
19 Sep 2018 | CNY | 16.42 | 16.55 | 16.16 | 16.51 | 16.51 | +0.11 (+0.67%) | 907,373 |
18 Sep 2018 | CNY | 16.03 | 16.49 | 16.03 | 16.4 | 16.4 | +0.28 (+1.74%) | 522,735 |
17 Sep 2018 | CNY | 16.3 | 16.43 | 16.03 | 16.12 | 16.12 | -0.2 (-1.23%) | 257,840 |
14 Sep 2018 | CNY | 16.42 | 16.66 | 16.26 | 16.32 | 16.32 | -0.08 (-0.49%) | 310,600 |
13 Sep 2018 | CNY | 16.47 | 16.6 | 16.22 | 16.4 | 16.4 | +0.05 (+0.31%) | 338,710 |
12 Sep 2018 | CNY | 16.18 | 16.66 | 16.11 | 16.35 | 16.35 | +0.17 (+1.05%) | 567,550 |
11 Sep 2018 | CNY | 16.03 | 16.3 | 16.01 | 16.18 | 16.18 | +0.12 (+0.75%) | 364,645 |
10 Sep 2018 | CNY | 16.38 | 16.38 | 16.05 | 16.06 | 16.06 | -0.31 (-1.89%) | 331,330 |
7 Sep 2018 | CNY | 16.42 | 16.5 | 16.2 | 16.37 | 16.37 | +0.15 (+0.92%) | 308,925 |
6 Sep 2018 | CNY | 16.28 | 16.48 | 16.17 | 16.22 | 16.22 | -0.02 (-0.12%) | 375,550 |
5 Sep 2018 | CNY | 16.5 | 16.64 | 16.21 | 16.24 | 16.24 | -0.3 (-1.81%) | 366,850 |
4 Sep 2018 | CNY | 16.48 | 16.63 | 16.2 | 16.54 | 16.54 | +0.19 (+1.16%) | 383,540 |
3 Sep 2018 | CNY | 16.68 | 16.68 | 16.18 | 16.35 | 16.35 | -0.3 (-1.80%) | 424,490 |
31 Aug 2018 | CNY | 17.21 | 17.3 | 16.63 | 16.65 | 16.65 | -0.74 (-4.26%) | 711,969 |