Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | CNY | 20.06 | 20.57 | 19.88 | 19.99 | 19.99 | +0.08 (+0.40%) | 15,190,054 |
16 Apr 2020 | CNY | 19.83 | 20.04 | 19.44 | 19.91 | 19.91 | +0.08 (+0.40%) | 15,496,971 |
15 Apr 2020 | CNY | 20.88 | 20.95 | 19.79 | 19.83 | 19.83 | -0.74 (-3.60%) | 19,517,321 |
14 Apr 2020 | CNY | 19.91 | 20.65 | 19.85 | 20.57 | 20.57 | +0.97 (+4.95%) | 17,586,022 |
13 Apr 2020 | CNY | 21.07 | 21.1 | 19.13 | 19.6 | 19.6 | -1.74 (-8.15%) | 19,878,350 |
10 Apr 2020 | CNY | 22.11 | 22.59 | 20.73 | 21.34 | 21.34 | -1.35 (-5.95%) | 24,824,349 |
9 Apr 2020 | CNY | 22.5 | 22.93 | 22.35 | 22.69 | 22.69 | +0.35 (+1.57%) | 14,418,547 |
8 Apr 2020 | CNY | 22.27 | 22.96 | 22.18 | 22.34 | 22.34 | +0.06 (+0.27%) | 13,655,234 |
7 Apr 2020 | CNY | 22.1 | 22.49 | 22.03 | 22.28 | 22.28 | +0.88 (+4.11%) | 12,204,253 |
3 Apr 2020 | CNY | 22.5 | 22.87 | 21.39 | 21.4 | 21.4 | -1.16 (-5.14%) | 12,691,937 |
2 Apr 2020 | CNY | 21.49 | 22.58 | 21.49 | 22.56 | 22.56 | +0.9 (+4.16%) | 8,921,148 |
1 Apr 2020 | CNY | 21.31 | 22.2 | 21.13 | 21.66 | 21.66 | +0.16 (+0.74%) | 9,385,113 |
31 Mar 2020 | CNY | 21.85 | 22.04 | 21.33 | 21.5 | 21.5 | -0.02 (-0.09%) | 7,565,115 |
30 Mar 2020 | CNY | 22.35 | 22.36 | 21.12 | 21.52 | 21.52 | -1.25 (-5.49%) | 11,894,902 |
27 Mar 2020 | CNY | 23.81 | 23.9 | 22.67 | 22.77 | 22.77 | -0.64 (-2.73%) | 11,781,955 |
26 Mar 2020 | CNY | 23.55 | 24.11 | 23.02 | 23.41 | 23.41 | -0.26 (-1.10%) | 14,234,362 |
25 Mar 2020 | CNY | 23.42 | 23.9 | 22.85 | 23.67 | 23.67 | +0.94 (+4.14%) | 20,492,841 |
24 Mar 2020 | CNY | 21.88 | 23.22 | 21.68 | 22.73 | 22.73 | +1.47 (+6.91%) | 20,759,082 |
23 Mar 2020 | CNY | 22.83 | 22.83 | 21.11 | 21.26 | 21.26 | -2.14 (-9.15%) | 16,963,557 |
20 Mar 2020 | CNY | 22.94 | 23.7 | 22.83 | 23.4 | 23.4 | +0.82 (+3.63%) | 19,152,105 |
19 Mar 2020 | CNY | 21.73 | 22.78 | 21.65 | 22.58 | 22.58 | +0.96 (+4.44%) | 20,857,921 |
18 Mar 2020 | CNY | 22.32 | 22.82 | 21.53 | 21.62 | 21.62 | -0.23 (-1.05%) | 15,116,237 |
17 Mar 2020 | CNY | 22.56 | 22.68 | 21.34 | 21.85 | 21.85 | +0.13 (+0.60%) | 13,044,261 |
16 Mar 2020 | CNY | 23.05 | 23.63 | 21.58 | 21.72 | 21.72 | -1.26 (-5.48%) | 15,870,331 |
13 Mar 2020 | CNY | 22.08 | 23.5 | 21.85 | 22.98 | 22.98 | -0.54 (-2.30%) | 15,194,765 |
12 Mar 2020 | CNY | 24 | 24.27 | 23.36 | 23.52 | 23.52 | -0.77 (-3.17%) | 10,053,554 |
11 Mar 2020 | CNY | 25.29 | 25.52 | 24.1 | 24.29 | 24.29 | -0.99 (-3.92%) | 12,647,815 |
10 Mar 2020 | CNY | 24.15 | 25.32 | 24.05 | 25.28 | 25.28 | +1.14 (+4.72%) | 15,621,671 |
9 Mar 2020 | CNY | 25.72 | 25.93 | 24 | 24.14 | 24.14 | -1.84 (-7.08%) | 17,433,392 |
6 Mar 2020 | CNY | 26.16 | 26.63 | 25.73 | 25.98 | 25.98 | -0.46 (-1.74%) | 11,924,578 |