Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | CNY | 20.78 | 21.9 | 20.55 | 21.67 | 21.67 | +0.96 (+4.64%) | 11,311,272 |
6 Mar 2019 | CNY | 20.57 | 20.9 | 18.58 | 20.71 | 20.71 | +0.07 (+0.34%) | 8,446,773 |
5 Mar 2019 | CNY | 20.4 | 20.84 | 20.19 | 20.64 | 20.64 | +0.2 (+0.98%) | 6,375,862 |
4 Mar 2019 | CNY | 20 | 21.05 | 19.93 | 20.44 | 20.44 | +0.34 (+1.69%) | 7,422,762 |
1 Mar 2019 | CNY | 20.11 | 20.6 | 19.85 | 20.1 | 20.1 | 0.0 (0.0%) | 4,025,528 |
28 Feb 2019 | CNY | 19.9 | 20.65 | 19.88 | 20.1 | 20.1 | +0.34 (+1.72%) | 5,571,322 |
27 Feb 2019 | CNY | 20 | 20.65 | 19.55 | 19.76 | 19.76 | -0.52 (-2.56%) | 7,069,422 |
26 Feb 2019 | CNY | 19.8 | 21.7 | 19.33 | 20.28 | 20.28 | +0.46 (+2.32%) | 11,180,214 |
25 Feb 2019 | CNY | 18.99 | 20.02 | 18.8 | 19.82 | 19.82 | +0.71 (+3.72%) | 9,665,239 |
22 Feb 2019 | CNY | 18.6 | 20.16 | 17.93 | 19.11 | 19.11 | +0.61 (+3.30%) | 9,102,208 |
21 Feb 2019 | CNY | 18.65 | 19.08 | 18.48 | 18.5 | 18.5 | -0.11 (-0.59%) | 6,202,284 |
20 Feb 2019 | CNY | 18.28 | 18.66 | 18.13 | 18.61 | 18.61 | +0.33 (+1.81%) | 4,237,310 |
19 Feb 2019 | CNY | 18.5 | 18.67 | 18 | 18.28 | 18.28 | -0.05 (-0.27%) | 4,534,037 |
18 Feb 2019 | CNY | 17.94 | 18.35 | 17.9 | 18.33 | 18.33 | +0.39 (+2.17%) | 3,971,892 |
15 Feb 2019 | CNY | 17.87 | 18.18 | 17.76 | 17.94 | 17.94 | +0.06 (+0.34%) | 2,977,511 |
14 Feb 2019 | CNY | 17.8 | 18.08 | 17.65 | 17.88 | 17.88 | -0.04 (-0.22%) | 2,773,799 |
13 Feb 2019 | CNY | 17.53 | 17.93 | 17.38 | 17.92 | 17.92 | +0.11 (+0.62%) | 3,911,428 |
12 Feb 2019 | CNY | 17.49 | 18.5 | 17.3 | 17.81 | 17.81 | +0.51 (+2.95%) | 5,014,896 |
11 Feb 2019 | CNY | 16.97 | 17.35 | 16.92 | 17.3 | 17.3 | +0.41 (+2.43%) | 1,821,011 |
1 Feb 2019 | CNY | 16.03 | 16.96 | 16.03 | 16.89 | 16.89 | +0.55 (+3.37%) | 1,638,828 |
31 Jan 2019 | CNY | 16.93 | 17.09 | 16.2 | 16.34 | 16.34 | -0.57 (-3.37%) | 2,054,600 |
30 Jan 2019 | CNY | 17.11 | 17.33 | 16.88 | 16.91 | 16.91 | -0.33 (-1.91%) | 1,437,670 |
29 Jan 2019 | CNY | 16.97 | 17.36 | 16.65 | 17.24 | 17.24 | +0.25 (+1.47%) | 2,161,511 |
28 Jan 2019 | CNY | 17.5 | 17.5 | 16.99 | 16.99 | 16.99 | -0.26 (-1.51%) | 1,840,079 |
25 Jan 2019 | CNY | 17.8 | 17.83 | 17.25 | 17.25 | 17.25 | -0.56 (-3.14%) | 2,665,180 |
24 Jan 2019 | CNY | 17.73 | 17.95 | 17.64 | 17.81 | 17.81 | +0.08 (+0.45%) | 2,002,512 |
23 Jan 2019 | CNY | 17.74 | 17.95 | 17.68 | 17.73 | 17.73 | -0.01 (-0.06%) | 1,707,200 |
22 Jan 2019 | CNY | 18.08 | 18.19 | 17.69 | 17.74 | 17.74 | -0.44 (-2.42%) | 2,640,500 |
21 Jan 2019 | CNY | 18.3 | 18.47 | 18.11 | 18.18 | 18.18 | -0.01 (-0.05%) | 2,413,311 |
18 Jan 2019 | CNY | 18.24 | 18.65 | 17.9 | 18.19 | 18.19 | +0.13 (+0.72%) | 2,976,900 |