Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 16.2 | 16.2 | 15.93 | 15.97 | 15.97 | -0.15 (-0.93%) | 3,992,401 |
22 Oct 2019 | CNY | 15.9 | 16.14 | 15.81 | 16.12 | 16.12 | +0.19 (+1.19%) | 4,893,582 |
21 Oct 2019 | CNY | 16.33 | 16.37 | 15.64 | 15.93 | 15.93 | -0.38 (-2.33%) | 8,461,742 |
18 Oct 2019 | CNY | 16.68 | 16.7 | 16.22 | 16.31 | 16.31 | -0.42 (-2.51%) | 8,550,595 |
17 Oct 2019 | CNY | 16.7 | 16.88 | 16.61 | 16.73 | 16.73 | -0.03 (-0.18%) | 4,665,973 |
16 Oct 2019 | CNY | 16.84 | 17.16 | 16.7 | 16.76 | 16.76 | -0.09 (-0.53%) | 7,254,876 |
15 Oct 2019 | CNY | 16.95 | 16.96 | 16.58 | 16.85 | 16.85 | -0.53 (-3.05%) | 8,924,437 |
14 Oct 2019 | CNY | 17.32 | 17.51 | 17.3 | 17.38 | 17.38 | +0.15 (+0.87%) | 6,397,526 |
11 Oct 2019 | CNY | 17.39 | 17.47 | 17.13 | 17.23 | 17.23 | -0.13 (-0.75%) | 7,122,150 |
10 Oct 2019 | CNY | 16.78 | 17.77 | 16.78 | 17.36 | 17.36 | +0.67 (+4.01%) | 15,415,593 |
9 Oct 2019 | CNY | 16.66 | 16.69 | 16.36 | 16.69 | 16.69 | -0.07 (-0.42%) | 8,894,128 |
8 Oct 2019 | CNY | 17.02 | 17.13 | 16.71 | 16.76 | 16.76 | -0.26 (-1.53%) | 7,292,216 |
30 Sep 2019 | CNY | 17.49 | 17.6 | 17.02 | 17.02 | 17.02 | -0.46 (-2.63%) | 5,741,735 |
27 Sep 2019 | CNY | 17.6 | 17.74 | 17.42 | 17.48 | 17.48 | -0.11 (-0.63%) | 5,848,118 |
26 Sep 2019 | CNY | 18.26 | 18.36 | 17.53 | 17.59 | 17.59 | -0.64 (-3.51%) | 7,868,206 |
25 Sep 2019 | CNY | 18.48 | 18.52 | 18.12 | 18.23 | 18.23 | -0.35 (-1.88%) | 7,554,153 |
24 Sep 2019 | CNY | 18.59 | 18.79 | 18.51 | 18.58 | 18.58 | -0.02 (-0.11%) | 4,590,929 |
23 Sep 2019 | CNY | 18.93 | 18.93 | 18.48 | 18.6 | 18.6 | -0.43 (-2.26%) | 7,099,183 |
20 Sep 2019 | CNY | 18.93 | 19.29 | 18.86 | 19.03 | 19.03 | +0.12 (+0.63%) | 6,462,710 |
19 Sep 2019 | CNY | 18.8 | 18.92 | 18.65 | 18.91 | 18.91 | +0.05 (+0.27%) | 5,401,341 |
18 Sep 2019 | CNY | 18.94 | 18.96 | 18.75 | 18.86 | 18.86 | +0.06 (+0.32%) | 5,333,526 |
17 Sep 2019 | CNY | 19.53 | 19.53 | 18.75 | 18.8 | 18.8 | -0.8 (-4.08%) | 11,946,571 |
16 Sep 2019 | CNY | 19.65 | 19.89 | 19.52 | 19.6 | 19.6 | +0.08 (+0.41%) | 7,969,464 |
12 Sep 2019 | CNY | 19.52 | 19.6 | 19.32 | 19.52 | 19.52 | +0.08 (+0.41%) | 6,597,929 |
11 Sep 2019 | CNY | 19.71 | 20.08 | 19.43 | 19.44 | 19.44 | -0.11 (-0.56%) | 10,910,913 |
10 Sep 2019 | CNY | 19.44 | 19.8 | 19.39 | 19.55 | 19.55 | +0.11 (+0.57%) | 10,996,569 |
9 Sep 2019 | CNY | 18.93 | 19.44 | 18.93 | 19.44 | 19.44 | +0.64 (+3.40%) | 13,622,389 |
6 Sep 2019 | CNY | 18.99 | 18.99 | 18.66 | 18.8 | 18.8 | -0.01 (-0.05%) | 8,861,822 |
5 Sep 2019 | CNY | 18.51 | 19.11 | 18.51 | 18.81 | 18.81 | +0.33 (+1.79%) | 15,077,363 |
4 Sep 2019 | CNY | 18.59 | 18.59 | 18.27 | 18.48 | 18.48 | -0.09 (-0.48%) | 13,345,924 |