Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2019 | CNY | 28.61 | 32.82 | 27.91 | 32.82 | 32.82 | +2.98 (+9.99%) | 25,954,822 |
18 Sep 2019 | CNY | 28.5 | 29.84 | 26.68 | 29.84 | 29.84 | +2.71 (+9.99%) | 31,959,863 |
17 Sep 2019 | CNY | 26.5 | 27.13 | 25.9 | 27.13 | 27.13 | +2.47 (+10.02%) | 16,584,108 |
16 Sep 2019 | CNY | 24.3 | 24.66 | 23.88 | 24.66 | 24.66 | +2.24 (+9.99%) | 2,682,665 |
12 Sep 2019 | CNY | 20.68 | 22.42 | 20.5 | 22.42 | 22.42 | +2.04 (+10.01%) | 5,709,747 |
11 Sep 2019 | CNY | 19.87 | 20.9 | 19.61 | 20.38 | 20.38 | +0.49 (+2.46%) | 5,505,892 |
10 Sep 2019 | CNY | 20.11 | 20.11 | 19.65 | 19.89 | 19.89 | -0.4 (-1.97%) | 3,508,250 |
9 Sep 2019 | CNY | 19.21 | 20.46 | 19.21 | 20.29 | 20.29 | +1.2 (+6.29%) | 5,511,923 |
6 Sep 2019 | CNY | 19.01 | 19.28 | 18.72 | 19.09 | 19.09 | +0.09 (+0.47%) | 2,099,716 |
5 Sep 2019 | CNY | 19.4 | 19.44 | 19 | 19 | 19 | -0.17 (-0.89%) | 3,677,173 |
4 Sep 2019 | CNY | 18.96 | 19.34 | 18.86 | 19.17 | 19.17 | +0.1 (+0.52%) | 2,191,381 |
3 Sep 2019 | CNY | 18.74 | 19.16 | 18.55 | 19.07 | 19.07 | +0.37 (+1.98%) | 2,879,696 |
2 Sep 2019 | CNY | 18.17 | 18.89 | 18.17 | 18.7 | 18.7 | +0.38 (+2.07%) | 1,693,435 |
30 Aug 2019 | CNY | 18.6 | 19.19 | 18.19 | 18.32 | 18.32 | -0.26 (-1.40%) | 2,656,940 |
29 Aug 2019 | CNY | 18.71 | 18.91 | 18.43 | 18.58 | 18.58 | -0.01 (-0.05%) | 1,772,964 |
28 Aug 2019 | CNY | 18.83 | 18.85 | 18.55 | 18.59 | 18.59 | -0.35 (-1.85%) | 2,162,910 |
27 Aug 2019 | CNY | 18.86 | 19.35 | 18.8 | 18.94 | 18.94 | +0.01 (+0.05%) | 3,180,654 |
26 Aug 2019 | CNY | 18.39 | 19.03 | 18.36 | 18.93 | 18.93 | +0.2 (+1.07%) | 2,542,650 |
23 Aug 2019 | CNY | 18.88 | 19 | 18.61 | 18.73 | 18.73 | -0.29 (-1.52%) | 1,763,287 |
22 Aug 2019 | CNY | 19.27 | 19.28 | 18.72 | 19.02 | 19.02 | -0.22 (-1.14%) | 2,642,693 |
21 Aug 2019 | CNY | 19.01 | 19.41 | 18.92 | 19.24 | 19.24 | +0.2 (+1.05%) | 3,090,287 |
20 Aug 2019 | CNY | 18.91 | 19.3 | 18.79 | 19.04 | 19.04 | -0.01 (-0.05%) | 3,290,962 |
19 Aug 2019 | CNY | 18.6 | 19.74 | 18.39 | 19.05 | 19.05 | +0.68 (+3.70%) | 4,469,398 |
16 Aug 2019 | CNY | 18.24 | 18.91 | 18.1 | 18.37 | 18.37 | +0.08 (+0.44%) | 4,760,243 |
15 Aug 2019 | CNY | 17.42 | 18.3 | 17.34 | 18.29 | 18.29 | +0.31 (+1.72%) | 2,125,210 |
14 Aug 2019 | CNY | 17.64 | 18.2 | 17.64 | 17.98 | 17.98 | +0.45 (+2.57%) | 2,783,475 |
13 Aug 2019 | CNY | 17.59 | 17.7 | 17.39 | 17.53 | 17.53 | -0.29 (-1.63%) | 1,026,290 |
12 Aug 2019 | CNY | 17.79 | 17.89 | 17.34 | 17.82 | 17.82 | +0.47 (+2.71%) | 1,499,000 |
9 Aug 2019 | CNY | 17.84 | 18.14 | 17.31 | 17.35 | 17.35 | -0.47 (-2.64%) | 1,698,430 |
8 Aug 2019 | CNY | 17.68 | 17.88 | 17.46 | 17.82 | 17.82 | +0.04 (+0.22%) | 1,602,830 |