Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 25.43 | 25.58 | 25.06 | 25.1 | 25.1 | -0.33 (-1.30%) | 2,806,042 |
22 Oct 2019 | CNY | 24.91 | 25.48 | 24.75 | 25.43 | 25.43 | +0.13 (+0.51%) | 3,487,049 |
21 Oct 2019 | CNY | 24.92 | 25.32 | 24.64 | 25.3 | 25.3 | +0.31 (+1.24%) | 3,161,362 |
18 Oct 2019 | CNY | 25.63 | 25.63 | 24.9 | 24.99 | 24.99 | -0.51 (-2%) | 4,683,784 |
17 Oct 2019 | CNY | 25.52 | 25.62 | 25.28 | 25.5 | 25.5 | +0.02 (+0.08%) | 3,664,806 |
16 Oct 2019 | CNY | 26.1 | 26.15 | 25.36 | 25.48 | 25.48 | -0.41 (-1.58%) | 4,995,218 |
15 Oct 2019 | CNY | 26.56 | 26.56 | 25.82 | 25.89 | 25.89 | -0.6 (-2.27%) | 3,669,228 |
14 Oct 2019 | CNY | 26.35 | 26.78 | 26.22 | 26.49 | 26.49 | +0.14 (+0.53%) | 5,118,836 |
11 Oct 2019 | CNY | 26.46 | 26.56 | 26.16 | 26.35 | 26.35 | -0.05 (-0.19%) | 3,133,559 |
10 Oct 2019 | CNY | 26.38 | 26.48 | 26.21 | 26.4 | 26.4 | +0.12 (+0.46%) | 2,954,329 |
9 Oct 2019 | CNY | 25.89 | 26.3 | 25.66 | 26.28 | 26.28 | +0.33 (+1.27%) | 2,469,732 |
8 Oct 2019 | CNY | 26.08 | 26.21 | 25.75 | 25.95 | 25.95 | -0.01 (-0.04%) | 2,509,052 |
30 Sep 2019 | CNY | 26.13 | 26.44 | 25.8 | 25.96 | 25.96 | -0.19 (-0.73%) | 3,234,600 |
27 Sep 2019 | CNY | 26.1 | 26.37 | 26.06 | 26.15 | 26.15 | +0.05 (+0.19%) | 2,499,770 |
26 Sep 2019 | CNY | 27.55 | 27.6 | 26 | 26.1 | 26.1 | -1.35 (-4.92%) | 7,188,253 |
25 Sep 2019 | CNY | 27.33 | 27.64 | 27.17 | 27.45 | 27.45 | +0.19 (+0.70%) | 5,819,619 |
24 Sep 2019 | CNY | 27.05 | 27.55 | 27.02 | 27.26 | 27.26 | +0.16 (+0.59%) | 4,585,692 |
23 Sep 2019 | CNY | 27.38 | 27.38 | 26.74 | 27.1 | 27.1 | -0.32 (-1.17%) | 4,731,118 |
20 Sep 2019 | CNY | 27.75 | 27.83 | 27.1 | 27.42 | 27.42 | -0.31 (-1.12%) | 6,374,103 |
19 Sep 2019 | CNY | 27.5 | 27.8 | 27.43 | 27.73 | 27.73 | +0.27 (+0.98%) | 3,660,795 |
18 Sep 2019 | CNY | 27.61 | 27.75 | 27.18 | 27.46 | 27.46 | -0.14 (-0.51%) | 4,549,991 |
17 Sep 2019 | CNY | 28.07 | 28.28 | 27.52 | 27.6 | 27.6 | -0.48 (-1.71%) | 5,024,497 |
16 Sep 2019 | CNY | 28.57 | 28.75 | 27.78 | 28.08 | 28.08 | -0.49 (-1.72%) | 7,685,503 |
12 Sep 2019 | CNY | 28.4 | 28.58 | 28.26 | 28.57 | 28.57 | +0.17 (+0.60%) | 5,091,579 |
11 Sep 2019 | CNY | 29.15 | 29.25 | 28.3 | 28.4 | 28.4 | -0.73 (-2.51%) | 7,257,067 |
10 Sep 2019 | CNY | 29.68 | 30.3 | 29.09 | 29.13 | 29.13 | -0.78 (-2.61%) | 9,300,063 |
9 Sep 2019 | CNY | 29.19 | 29.94 | 29.05 | 29.91 | 29.91 | +0.79 (+2.71%) | 8,454,510 |
6 Sep 2019 | CNY | 29.13 | 29.29 | 28.8 | 29.12 | 29.12 | +0.06 (+0.21%) | 5,895,352 |
5 Sep 2019 | CNY | 28.81 | 29.75 | 28.81 | 29.06 | 29.06 | +0.08 (+0.28%) | 10,877,843 |
4 Sep 2019 | CNY | 29.41 | 29.57 | 28.6 | 28.98 | 28.98 | -0.65 (-2.19%) | 10,932,175 |