Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 17.3 | 17.42 | 17.1 | 17.19 | 17.19 | -0.11 (-0.64%) | 2,961,860 |
22 Oct 2019 | CNY | 17.17 | 17.39 | 17.01 | 17.3 | 17.3 | -0.04 (-0.23%) | 2,383,200 |
21 Oct 2019 | CNY | 17.45 | 17.46 | 16.95 | 17.34 | 17.34 | +0.28 (+1.64%) | 2,706,313 |
18 Oct 2019 | CNY | 17.16 | 17.46 | 16.9 | 17.06 | 17.06 | -0.14 (-0.81%) | 2,913,972 |
17 Oct 2019 | CNY | 17.12 | 17.53 | 16.93 | 17.2 | 17.2 | -0.05 (-0.29%) | 3,652,981 |
16 Oct 2019 | CNY | 17.58 | 18.25 | 17.25 | 17.25 | 17.25 | -0.61 (-3.42%) | 6,321,097 |
15 Oct 2019 | CNY | 17.19 | 18.28 | 16.8 | 17.86 | 17.86 | +0.5 (+2.88%) | 7,586,931 |
14 Oct 2019 | CNY | 17.08 | 17.41 | 17.08 | 17.36 | 17.36 | +0.39 (+2.30%) | 3,173,300 |
11 Oct 2019 | CNY | 17.1 | 17.16 | 16.8 | 16.97 | 16.97 | +0.05 (+0.30%) | 2,723,185 |
10 Oct 2019 | CNY | 16.8 | 17.06 | 16.8 | 16.92 | 16.92 | +0.15 (+0.89%) | 2,460,513 |
9 Oct 2019 | CNY | 16.58 | 16.8 | 16.21 | 16.77 | 16.77 | +0.19 (+1.15%) | 2,000,748 |
8 Oct 2019 | CNY | 16.56 | 16.89 | 16.5 | 16.58 | 16.58 | -0.08 (-0.48%) | 2,542,900 |
30 Sep 2019 | CNY | 17.22 | 17.26 | 16.66 | 16.66 | 16.66 | -0.43 (-2.52%) | 3,810,443 |
27 Sep 2019 | CNY | 16.63 | 17.25 | 16.46 | 17.09 | 17.09 | +0.62 (+3.76%) | 4,642,764 |
26 Sep 2019 | CNY | 17.46 | 17.46 | 16.41 | 16.47 | 16.47 | -0.85 (-4.91%) | 5,604,891 |
25 Sep 2019 | CNY | 18.01 | 18.11 | 17.18 | 17.32 | 17.32 | -1.01 (-5.51%) | 8,087,013 |
24 Sep 2019 | CNY | 18.89 | 19.02 | 17.9 | 18.33 | 18.33 | -1.17 (-6%) | 14,510,539 |
23 Sep 2019 | CNY | 19 | 20.24 | 18.8 | 19.5 | 19.5 | +1.1 (+5.98%) | 17,929,005 |
20 Sep 2019 | CNY | 18.3 | 19.39 | 18.2 | 18.4 | 18.4 | +0.01 (+0.05%) | 6,595,087 |
19 Sep 2019 | CNY | 17.43 | 18.49 | 17.43 | 18.39 | 18.39 | +0.94 (+5.39%) | 5,914,487 |
18 Sep 2019 | CNY | 17.51 | 17.75 | 17.4 | 17.45 | 17.45 | -0.04 (-0.23%) | 2,250,635 |
17 Sep 2019 | CNY | 18.22 | 18.22 | 17.22 | 17.49 | 17.49 | -0.73 (-4.01%) | 4,418,900 |
16 Sep 2019 | CNY | 18.36 | 18.56 | 18.07 | 18.22 | 18.22 | -0.08 (-0.44%) | 3,948,500 |
12 Sep 2019 | CNY | 18.01 | 18.39 | 17.9 | 18.3 | 18.3 | +0.3 (+1.67%) | 3,627,916 |
11 Sep 2019 | CNY | 18.09 | 18.38 | 17.8 | 18 | 18 | -0.06 (-0.33%) | 3,148,949 |
10 Sep 2019 | CNY | 18.35 | 18.38 | 17.93 | 18.06 | 18.06 | -0.27 (-1.47%) | 3,408,049 |
9 Sep 2019 | CNY | 17.81 | 18.43 | 17.79 | 18.33 | 18.33 | +0.63 (+3.56%) | 5,483,970 |
6 Sep 2019 | CNY | 17.72 | 17.93 | 17.48 | 17.7 | 17.7 | -0.01 (-0.06%) | 3,204,107 |
5 Sep 2019 | CNY | 17.86 | 18.17 | 17.67 | 17.71 | 17.71 | -0.1 (-0.56%) | 5,628,482 |
4 Sep 2019 | CNY | 17.43 | 17.81 | 17.25 | 17.81 | 17.81 | +0.34 (+1.95%) | 4,025,279 |