Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | CNY | 16.11 | 16.65 | 16.02 | 16.6 | 16.6 | +0.44 (+2.72%) | 5,357,050 |
17 Apr 2020 | CNY | 16.5 | 16.66 | 16.11 | 16.16 | 16.16 | -0.52 (-3.12%) | 5,754,632 |
16 Apr 2020 | CNY | 15.84 | 16.72 | 15.55 | 16.68 | 16.68 | +0.8 (+5.04%) | 8,593,502 |
15 Apr 2020 | CNY | 16.15 | 16.28 | 15.73 | 15.88 | 15.88 | -0.25 (-1.55%) | 4,992,620 |
14 Apr 2020 | CNY | 15.9 | 16.18 | 15.6 | 16.13 | 16.13 | +0.37 (+2.35%) | 5,500,650 |
13 Apr 2020 | CNY | 15.58 | 16.15 | 15.31 | 15.76 | 15.76 | -0.13 (-0.82%) | 5,410,202 |
10 Apr 2020 | CNY | 16.17 | 16.8 | 15.75 | 15.89 | 15.89 | -0.01 (-0.06%) | 11,297,919 |
9 Apr 2020 | CNY | 15.8 | 16.05 | 15.57 | 15.9 | 15.9 | +0.18 (+1.15%) | 7,425,230 |
8 Apr 2020 | CNY | 16.6 | 16.78 | 15.46 | 15.72 | 15.72 | -1.15 (-6.82%) | 14,034,223 |
7 Apr 2020 | CNY | 16.43 | 17 | 16.01 | 16.87 | 16.87 | +0.63 (+3.88%) | 8,931,220 |
3 Apr 2020 | CNY | 16.56 | 16.7 | 16.1 | 16.24 | 16.24 | -0.31 (-1.87%) | 5,378,349 |
2 Apr 2020 | CNY | 16.07 | 16.61 | 15.88 | 16.55 | 16.55 | +0.33 (+2.03%) | 6,161,974 |
1 Apr 2020 | CNY | 17.4 | 17.43 | 16.01 | 16.22 | 16.22 | -1.34 (-7.63%) | 13,978,971 |
31 Mar 2020 | CNY | 16.99 | 17.75 | 16.62 | 17.56 | 17.56 | +0.9 (+5.40%) | 15,119,471 |
30 Mar 2020 | CNY | 17.09 | 17.48 | 16.4 | 16.66 | 16.66 | -0.52 (-3.03%) | 11,003,901 |
27 Mar 2020 | CNY | 16.99 | 17.8 | 16.76 | 17.18 | 17.18 | +0.25 (+1.48%) | 16,073,550 |
26 Mar 2020 | CNY | 15.21 | 16.93 | 15.13 | 16.93 | 16.93 | +1.53 (+9.94%) | 11,987,140 |
25 Mar 2020 | CNY | 15.22 | 15.5 | 15.11 | 15.4 | 15.4 | +0.49 (+3.29%) | 5,215,129 |
24 Mar 2020 | CNY | 15.22 | 15.33 | 14.4 | 14.91 | 14.91 | +0.03 (+0.20%) | 6,301,500 |
23 Mar 2020 | CNY | 15.43 | 15.79 | 14.65 | 14.88 | 14.88 | -1.33 (-8.20%) | 9,305,112 |
20 Mar 2020 | CNY | 16.48 | 16.85 | 16.21 | 16.21 | 16.21 | -0.29 (-1.76%) | 9,769,300 |
19 Mar 2020 | CNY | 16.19 | 16.65 | 15.88 | 16.5 | 16.5 | +0.34 (+2.10%) | 10,183,737 |
18 Mar 2020 | CNY | 16.24 | 16.69 | 15.75 | 16.16 | 16.16 | +0.18 (+1.13%) | 12,741,959 |
17 Mar 2020 | CNY | 15.5 | 15.98 | 14.85 | 15.98 | 15.98 | +0.63 (+4.10%) | 9,292,615 |
16 Mar 2020 | CNY | 15.59 | 16.21 | 15.03 | 15.35 | 15.35 | -0.29 (-1.85%) | 9,606,450 |
13 Mar 2020 | CNY | 14.5 | 15.8 | 14.45 | 15.64 | 15.64 | +0.36 (+2.36%) | 8,590,422 |
12 Mar 2020 | CNY | 14.9 | 15.39 | 14.63 | 15.28 | 15.28 | +0.12 (+0.79%) | 5,722,200 |
11 Mar 2020 | CNY | 15.11 | 15.64 | 15 | 15.16 | 15.16 | +0.2 (+1.34%) | 8,867,112 |
10 Mar 2020 | CNY | 14.48 | 15.05 | 14.33 | 14.96 | 14.96 | +0.76 (+5.35%) | 9,676,179 |
9 Mar 2020 | CNY | 15.1 | 15.3 | 14.15 | 14.2 | 14.2 | -1.17 (-7.61%) | 12,528,202 |