Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 16.28 | 16.28 | 15.82 | 15.91 | 15.91 | -0.24 (-1.49%) | 1,879,900 |
3 Jun 2020 | CNY | 16.12 | 16.37 | 15.8 | 16.15 | 16.15 | +0.06 (+0.37%) | 2,959,200 |
2 Jun 2020 | CNY | 16.31 | 16.48 | 15.91 | 16.09 | 16.09 | -0.34 (-2.07%) | 2,955,800 |
1 Jun 2020 | CNY | 16.13 | 16.56 | 15.75 | 16.43 | 16.43 | +0.48 (+3.01%) | 4,338,000 |
29 May 2020 | CNY | 16.34 | 16.34 | 15.84 | 15.95 | 15.95 | -0.13 (-0.81%) | 3,836,700 |
28 May 2020 | CNY | 15.73 | 16.16 | 15.57 | 16.08 | 16.08 | +0.34 (+2.16%) | 3,669,300 |
27 May 2020 | CNY | 15.51 | 15.86 | 15.4 | 15.74 | 15.74 | +0.32 (+2.08%) | 2,272,304 |
26 May 2020 | CNY | 15.26 | 15.8 | 15.2 | 15.42 | 15.42 | +0.28 (+1.85%) | 2,745,700 |
25 May 2020 | CNY | 15.08 | 15.3 | 14.18 | 15.14 | 15.14 | +0.04 (+0.26%) | 3,976,100 |
22 May 2020 | CNY | 15.25 | 15.81 | 15 | 15.1 | 15.1 | -0.22 (-1.44%) | 2,913,500 |
21 May 2020 | CNY | 14.8 | 15.5 | 14.28 | 15.32 | 15.32 | +0.56 (+3.79%) | 4,175,201 |
20 May 2020 | CNY | 14.7 | 15.03 | 14.07 | 14.76 | 14.76 | +0.03 (+0.20%) | 2,910,700 |
19 May 2020 | CNY | 14.97 | 15.26 | 14.46 | 14.73 | 14.73 | -0.2 (-1.34%) | 5,067,422 |
18 May 2020 | CNY | 16.44 | 16.44 | 14.89 | 14.93 | 14.93 | -1.33 (-8.18%) | 6,081,400 |
15 May 2020 | CNY | 16.88 | 16.88 | 16.14 | 16.26 | 16.26 | -0.53 (-3.16%) | 4,186,200 |
14 May 2020 | CNY | 16.96 | 17.17 | 16.75 | 16.79 | 16.79 | -0.31 (-1.81%) | 1,983,900 |
13 May 2020 | CNY | 17.32 | 17.32 | 16.77 | 17.1 | 17.1 | -0.03 (-0.18%) | 2,188,300 |
12 May 2020 | CNY | 16.83 | 17.27 | 16.48 | 17.13 | 17.13 | +0.26 (+1.54%) | 3,064,000 |
11 May 2020 | CNY | 16.82 | 17.17 | 16.74 | 16.87 | 16.87 | -0.21 (-1.23%) | 2,705,451 |
8 May 2020 | CNY | 16.52 | 17.25 | 16.5 | 17.08 | 17.08 | +0.24 (+1.43%) | 4,274,800 |
7 May 2020 | CNY | 15.89 | 16.97 | 15.75 | 16.84 | 16.84 | +0.99 (+6.25%) | 4,898,808 |
6 May 2020 | CNY | 16.73 | 16.73 | 15.47 | 15.85 | 15.85 | -0.79 (-4.75%) | 4,543,500 |
30 Apr 2020 | CNY | 16.14 | 16.64 | 16.05 | 16.64 | 16.64 | +0.48 (+2.97%) | 3,247,826 |
29 Apr 2020 | CNY | 15.79 | 16.66 | 15.52 | 16.16 | 16.16 | +0.44 (+2.80%) | 4,756,200 |
28 Apr 2020 | CNY | 15.98 | 16.1 | 14.9 | 15.72 | 15.72 | -0.32 (-2.00%) | 5,588,500 |
27 Apr 2020 | CNY | 16.4 | 16.5 | 16 | 16.04 | 16.04 | -0.18 (-1.11%) | 2,836,100 |
24 Apr 2020 | CNY | 16.52 | 16.54 | 15.93 | 16.22 | 16.22 | -0.23 (-1.40%) | 2,641,995 |
23 Apr 2020 | CNY | 16.27 | 16.65 | 16.23 | 16.45 | 16.45 | +0.24 (+1.48%) | 3,204,856 |
22 Apr 2020 | CNY | 15.67 | 16.5 | 15.45 | 16.21 | 16.21 | +0.55 (+3.51%) | 4,648,700 |
21 Apr 2020 | CNY | 15.91 | 15.91 | 15.39 | 15.66 | 15.66 | -0.08 (-0.51%) | 2,770,700 |