Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 18.72 | 18.73 | 18.38 | 18.38 | 18.38 | -0.41 (-2.18%) | 17,077,039 |
22 Oct 2019 | CNY | 18.66 | 19 | 18.55 | 18.79 | 18.79 | +0.13 (+0.70%) | 16,309,452 |
21 Oct 2019 | CNY | 18.42 | 18.75 | 18.16 | 18.66 | 18.66 | +0.11 (+0.59%) | 14,032,070 |
18 Oct 2019 | CNY | 18.78 | 18.91 | 18.31 | 18.55 | 18.55 | -0.19 (-1.01%) | 17,218,454 |
17 Oct 2019 | CNY | 18.68 | 18.9 | 18.41 | 18.74 | 18.74 | +0.06 (+0.32%) | 18,306,541 |
16 Oct 2019 | CNY | 18.53 | 18.81 | 18.46 | 18.68 | 18.68 | +0.19 (+1.03%) | 15,506,092 |
15 Oct 2019 | CNY | 18.98 | 18.98 | 18.29 | 18.49 | 18.49 | -0.56 (-2.94%) | 21,578,272 |
14 Oct 2019 | CNY | 19.45 | 19.5 | 18.93 | 19.05 | 19.05 | 0.0 (0.0%) | 26,089,020 |
11 Oct 2019 | CNY | 19.09 | 19.27 | 18.73 | 19.05 | 19.05 | +0.06 (+0.32%) | 23,386,243 |
10 Oct 2019 | CNY | 18.49 | 19.12 | 18.39 | 18.99 | 18.99 | +0.65 (+3.54%) | 33,557,328 |
9 Oct 2019 | CNY | 18.15 | 18.38 | 18.06 | 18.34 | 18.34 | +0.08 (+0.44%) | 22,101,415 |
8 Oct 2019 | CNY | 18.75 | 18.8 | 18.18 | 18.26 | 18.26 | -0.32 (-1.72%) | 22,123,268 |
30 Sep 2019 | CNY | 19.49 | 19.5 | 18.56 | 18.58 | 18.58 | -0.65 (-3.38%) | 21,554,297 |
27 Sep 2019 | CNY | 19.38 | 19.76 | 19.15 | 19.23 | 19.23 | +0.01 (+0.05%) | 25,134,769 |
26 Sep 2019 | CNY | 20.82 | 20.92 | 19.08 | 19.22 | 19.22 | -1.5 (-7.24%) | 43,631,484 |
25 Sep 2019 | CNY | 20.4 | 20.98 | 20.06 | 20.72 | 20.72 | +0.17 (+0.83%) | 30,965,399 |
24 Sep 2019 | CNY | 20.65 | 20.94 | 20.33 | 20.55 | 20.55 | -0.08 (-0.39%) | 22,705,057 |
23 Sep 2019 | CNY | 20.19 | 20.65 | 19.86 | 20.63 | 20.63 | +0.33 (+1.63%) | 20,130,641 |
20 Sep 2019 | CNY | 20.6 | 20.71 | 20.26 | 20.3 | 20.3 | -0.37 (-1.79%) | 18,892,807 |
19 Sep 2019 | CNY | 20.34 | 20.79 | 20.11 | 20.67 | 20.67 | +0.48 (+2.38%) | 22,872,894 |
18 Sep 2019 | CNY | 20.65 | 20.73 | 19.94 | 20.19 | 20.19 | -0.43 (-2.09%) | 25,480,924 |
17 Sep 2019 | CNY | 21.13 | 21.25 | 20.34 | 20.62 | 20.62 | -0.73 (-3.42%) | 23,193,580 |
16 Sep 2019 | CNY | 21 | 21.5 | 20.59 | 21.35 | 21.35 | +0.39 (+1.86%) | 32,505,007 |
12 Sep 2019 | CNY | 20.96 | 21.05 | 20.45 | 20.96 | 20.96 | +0.16 (+0.77%) | 19,824,961 |
11 Sep 2019 | CNY | 21.09 | 21.57 | 20.74 | 20.8 | 20.8 | -0.31 (-1.47%) | 27,248,110 |
10 Sep 2019 | CNY | 21.99 | 22.12 | 20.85 | 21.11 | 21.11 | -0.58 (-2.67%) | 45,458,068 |
9 Sep 2019 | CNY | 19.93 | 21.69 | 19.62 | 21.69 | 21.69 | +1.97 (+9.99%) | 49,268,766 |
6 Sep 2019 | CNY | 19.98 | 20.21 | 19.46 | 19.72 | 19.72 | -0.07 (-0.35%) | 23,197,227 |
5 Sep 2019 | CNY | 19.4 | 20.2 | 19.3 | 19.79 | 19.79 | +0.44 (+2.27%) | 33,730,041 |
4 Sep 2019 | CNY | 19.11 | 19.42 | 18.9 | 19.35 | 19.35 | +0.12 (+0.62%) | 20,220,685 |