Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | CNY | 18.61 | 19.08 | 18.53 | 18.57 | 18.57 | -0.05 (-0.27%) | 6,206,507 |
19 Apr 2019 | CNY | 19.19 | 19.36 | 18.52 | 18.62 | 18.62 | -0.52 (-2.72%) | 8,200,103 |
18 Apr 2019 | CNY | 18.95 | 19.27 | 18.76 | 19.14 | 19.14 | +0.06 (+0.31%) | 8,311,805 |
17 Apr 2019 | CNY | 19.18 | 19.48 | 18.74 | 19.08 | 19.08 | -0.17 (-0.88%) | 10,974,034 |
16 Apr 2019 | CNY | 18.32 | 19.59 | 17.72 | 19.25 | 19.25 | +0.83 (+4.51%) | 13,878,983 |
15 Apr 2019 | CNY | 17.98 | 19.29 | 17.93 | 18.42 | 18.42 | +0.43 (+2.39%) | 17,080,808 |
12 Apr 2019 | CNY | 17.21 | 18.56 | 17.21 | 17.99 | 17.99 | +0.89 (+5.20%) | 12,793,428 |
11 Apr 2019 | CNY | 17.84 | 18.15 | 17.1 | 17.1 | 17.1 | -0.76 (-4.26%) | 10,622,180 |
10 Apr 2019 | CNY | 17.57 | 18.3 | 17.49 | 17.86 | 17.86 | -0.18 (-1.00%) | 15,193,899 |
9 Apr 2019 | CNY | 16.28 | 18.04 | 16.28 | 18.04 | 18.04 | +1.64 (+10%) | 24,732,892 |
8 Apr 2019 | CNY | 16.84 | 17.1 | 15.91 | 16.4 | 16.4 | -0.57 (-3.36%) | 11,194,134 |
4 Apr 2019 | CNY | 17.41 | 17.55 | 16.73 | 16.97 | 16.97 | -0.52 (-2.97%) | 10,544,655 |
3 Apr 2019 | CNY | 17.28 | 17.8 | 17.12 | 17.49 | 17.49 | -0.11 (-0.63%) | 12,190,218 |
2 Apr 2019 | CNY | 16.82 | 17.97 | 16.71 | 17.6 | 17.6 | +0.78 (+4.64%) | 21,335,119 |
1 Apr 2019 | CNY | 16.48 | 17.06 | 16.35 | 16.82 | 16.82 | +0.34 (+2.06%) | 15,967,620 |
29 Mar 2019 | CNY | 16.3 | 16.6 | 15.76 | 16.48 | 16.48 | +0.2 (+1.23%) | 12,583,025 |
28 Mar 2019 | CNY | 16.8 | 17.28 | 16.1 | 16.28 | 16.28 | -0.35 (-2.10%) | 13,914,816 |
27 Mar 2019 | CNY | 16.88 | 17.2 | 16.3 | 16.63 | 16.63 | +0.18 (+1.09%) | 12,743,982 |
26 Mar 2019 | CNY | 17.49 | 17.49 | 16.3 | 16.45 | 16.45 | -0.61 (-3.58%) | 12,344,810 |
25 Mar 2019 | CNY | 17.14 | 17.89 | 16.91 | 17.06 | 17.06 | -0.62 (-3.51%) | 16,854,760 |
22 Mar 2019 | CNY | 18.04 | 18.4 | 17.65 | 17.68 | 17.68 | -0.14 (-0.79%) | 14,154,812 |
21 Mar 2019 | CNY | 17.8 | 18.48 | 17.36 | 17.82 | 17.82 | -0.2 (-1.11%) | 17,292,485 |
20 Mar 2019 | CNY | 17.31 | 18.65 | 17.06 | 18.02 | 18.02 | +0.65 (+3.74%) | 18,195,392 |
19 Mar 2019 | CNY | 15.7 | 17.37 | 15.44 | 17.37 | 17.37 | +1.58 (+10.01%) | 16,890,423 |
18 Mar 2019 | CNY | 15.32 | 15.79 | 14.96 | 15.79 | 15.79 | +0.35 (+2.27%) | 8,338,868 |
15 Mar 2019 | CNY | 15.68 | 15.8 | 15.21 | 15.44 | 15.44 | +0.05 (+0.32%) | 8,234,357 |
14 Mar 2019 | CNY | 15.76 | 16.2 | 15.01 | 15.39 | 15.39 | -0.44 (-2.78%) | 11,913,758 |
13 Mar 2019 | CNY | 16.03 | 16.99 | 15.75 | 15.83 | 15.83 | -0.35 (-2.16%) | 21,693,219 |
12 Mar 2019 | CNY | 15.89 | 16.33 | 15.61 | 16.18 | 16.18 | +0.12 (+0.75%) | 20,714,771 |
11 Mar 2019 | CNY | 16.06 | 16.38 | 14.9 | 16.06 | 16.06 | +0.61 (+3.95%) | 29,625,789 |