Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 17.77 | 17.85 | 17.41 | 17.49 | 17.49 | -0.26 (-1.46%) | 3,886,500 |
22 Oct 2019 | CNY | 17.75 | 17.88 | 17.45 | 17.75 | 17.75 | +0.08 (+0.45%) | 3,664,577 |
21 Oct 2019 | CNY | 17.61 | 17.79 | 17.01 | 17.67 | 17.67 | -0.66 (-3.60%) | 11,291,483 |
18 Oct 2019 | CNY | 19.15 | 19.15 | 18.24 | 18.33 | 18.33 | -0.74 (-3.88%) | 6,767,985 |
17 Oct 2019 | CNY | 19.33 | 19.6 | 18.94 | 19.07 | 19.07 | -0.35 (-1.80%) | 5,498,257 |
16 Oct 2019 | CNY | 20.05 | 20.26 | 19.41 | 19.42 | 19.42 | -0.72 (-3.57%) | 5,821,999 |
15 Oct 2019 | CNY | 21.1 | 21.1 | 19.88 | 20.14 | 20.14 | -1.07 (-5.04%) | 7,692,492 |
14 Oct 2019 | CNY | 20.87 | 21.21 | 20.58 | 21.21 | 21.21 | +0.59 (+2.86%) | 7,193,583 |
11 Oct 2019 | CNY | 20.7 | 21.17 | 20.5 | 20.62 | 20.62 | -0.25 (-1.20%) | 7,699,364 |
10 Oct 2019 | CNY | 20.28 | 20.97 | 20.1 | 20.87 | 20.87 | +0.52 (+2.56%) | 7,798,511 |
9 Oct 2019 | CNY | 19.6 | 20.37 | 19.19 | 20.35 | 20.35 | +0.62 (+3.14%) | 6,063,673 |
8 Oct 2019 | CNY | 20.4 | 20.85 | 19.5 | 19.73 | 19.73 | -0.89 (-4.32%) | 6,544,749 |
30 Sep 2019 | CNY | 20.89 | 21.31 | 20.22 | 20.62 | 20.62 | -0.39 (-1.86%) | 7,429,942 |
27 Sep 2019 | CNY | 20.44 | 21.35 | 19.8 | 21.01 | 21.01 | +0.61 (+2.99%) | 10,215,948 |
26 Sep 2019 | CNY | 20.66 | 20.9 | 20.16 | 20.4 | 20.4 | -0.14 (-0.68%) | 10,349,526 |
25 Sep 2019 | CNY | 21.22 | 21.86 | 20.4 | 20.54 | 20.54 | -1.02 (-4.73%) | 11,771,487 |
24 Sep 2019 | CNY | 20.5 | 22.29 | 20.5 | 21.56 | 21.56 | +0.91 (+4.41%) | 17,521,537 |
23 Sep 2019 | CNY | 20.47 | 20.93 | 20.11 | 20.65 | 20.65 | +0.37 (+1.82%) | 14,747,453 |
20 Sep 2019 | CNY | 20 | 20.46 | 19.82 | 20.28 | 20.28 | +0.15 (+0.75%) | 10,910,104 |
19 Sep 2019 | CNY | 19.3 | 20.23 | 19.16 | 20.13 | 20.13 | +0.83 (+4.30%) | 11,580,257 |
18 Sep 2019 | CNY | 19.1 | 19.39 | 18.91 | 19.3 | 19.3 | +0.12 (+0.63%) | 5,184,539 |
17 Sep 2019 | CNY | 19.91 | 19.94 | 19.08 | 19.18 | 19.18 | -0.57 (-2.89%) | 6,742,054 |
16 Sep 2019 | CNY | 19.75 | 19.95 | 19.53 | 19.75 | 19.75 | +0.11 (+0.56%) | 6,618,863 |
12 Sep 2019 | CNY | 19.78 | 19.99 | 19.53 | 19.64 | 19.64 | -0.02 (-0.10%) | 6,699,380 |
11 Sep 2019 | CNY | 19.9 | 20.07 | 19.48 | 19.66 | 19.66 | -0.19 (-0.96%) | 9,738,700 |
10 Sep 2019 | CNY | 20.6 | 20.76 | 19.8 | 19.85 | 19.85 | -0.99 (-4.75%) | 12,489,404 |
9 Sep 2019 | CNY | 20.31 | 20.95 | 20.05 | 20.84 | 20.84 | +0.55 (+2.71%) | 14,808,773 |
6 Sep 2019 | CNY | 20.3 | 21.3 | 19.9 | 20.29 | 20.29 | +0.59 (+2.99%) | 19,754,147 |
5 Sep 2019 | CNY | 19.73 | 20.49 | 19.51 | 19.7 | 19.7 | -0.01 (-0.05%) | 17,783,896 |
4 Sep 2019 | CNY | 18.9 | 20.49 | 18.85 | 19.71 | 19.71 | +0.84 (+4.45%) | 23,000,010 |