Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | CNY | 27.03 | 27.88 | 25.83 | 25.83 | 25.83 | +0.02 (+0.08%) | 14,305,294 |
19 Apr 2019 | CNY | 25.8 | 25.81 | 25.1 | 25.81 | 25.81 | +2.35 (+10.02%) | 5,369,679 |
18 Apr 2019 | CNY | 24.19 | 24.19 | 23.4 | 23.46 | 23.46 | -0.75 (-3.10%) | 3,641,940 |
17 Apr 2019 | CNY | 24.67 | 24.95 | 24.01 | 24.21 | 24.21 | -0.46 (-1.86%) | 5,288,274 |
16 Apr 2019 | CNY | 23.51 | 24.99 | 22.88 | 24.67 | 24.67 | +0.95 (+4.01%) | 5,940,992 |
15 Apr 2019 | CNY | 24.1 | 24.73 | 23.7 | 23.72 | 23.72 | -0.24 (-1.00%) | 3,065,863 |
12 Apr 2019 | CNY | 24.14 | 24.58 | 23.7 | 23.96 | 23.96 | -0.36 (-1.48%) | 2,369,975 |
11 Apr 2019 | CNY | 24.94 | 25.09 | 24.02 | 24.32 | 24.32 | -0.59 (-2.37%) | 2,706,840 |
10 Apr 2019 | CNY | 25.85 | 25.85 | 24.72 | 24.91 | 24.91 | -1.07 (-4.12%) | 3,596,220 |
9 Apr 2019 | CNY | 25.1 | 26.15 | 24.7 | 25.98 | 25.98 | +0.91 (+3.63%) | 4,619,149 |
8 Apr 2019 | CNY | 25.4 | 25.7 | 24.81 | 25.07 | 25.07 | -0.14 (-0.56%) | 3,435,220 |
4 Apr 2019 | CNY | 25.5 | 25.68 | 25.01 | 25.21 | 25.21 | -0.1 (-0.40%) | 3,309,144 |
3 Apr 2019 | CNY | 25.39 | 25.77 | 24.88 | 25.31 | 25.31 | -0.73 (-2.80%) | 5,469,186 |
2 Apr 2019 | CNY | 26.6 | 26.88 | 25.8 | 26.04 | 26.04 | -0.84 (-3.13%) | 6,933,458 |
1 Apr 2019 | CNY | 26.02 | 27.99 | 26.01 | 26.88 | 26.88 | +0.22 (+0.83%) | 9,430,780 |
29 Mar 2019 | CNY | 25.3 | 26.86 | 24.2 | 26.66 | 26.66 | +0.99 (+3.86%) | 12,788,261 |
28 Mar 2019 | CNY | 24 | 25.67 | 23.82 | 25.67 | 25.67 | +2.33 (+9.98%) | 12,523,576 |
27 Mar 2019 | CNY | 23.98 | 24.32 | 22.75 | 23.34 | 23.34 | +0.5 (+2.19%) | 7,432,176 |
26 Mar 2019 | CNY | 23.82 | 24.25 | 22.5 | 22.84 | 22.84 | +0.15 (+0.66%) | 7,941,041 |
25 Mar 2019 | CNY | 23.55 | 25.16 | 22.5 | 22.69 | 22.69 | -0.68 (-2.91%) | 6,955,161 |
22 Mar 2019 | CNY | 24.02 | 24.5 | 23.1 | 23.37 | 23.37 | -0.72 (-2.99%) | 7,590,631 |
21 Mar 2019 | CNY | 22.16 | 24.09 | 22.16 | 24.09 | 24.09 | +2.19 (+10%) | 8,326,816 |
20 Mar 2019 | CNY | 22.78 | 22.78 | 21.23 | 21.9 | 21.9 | -0.95 (-4.16%) | 3,613,852 |
19 Mar 2019 | CNY | 23.11 | 23.32 | 22.5 | 22.85 | 22.85 | -0.26 (-1.13%) | 2,701,500 |
18 Mar 2019 | CNY | 22.57 | 23.28 | 22.03 | 23.11 | 23.11 | +0.52 (+2.30%) | 3,672,061 |
15 Mar 2019 | CNY | 21.79 | 23.4 | 21.49 | 22.59 | 22.59 | +1.28 (+6.01%) | 6,773,195 |
14 Mar 2019 | CNY | 21.71 | 21.99 | 20.52 | 21.31 | 21.31 | -0.86 (-3.88%) | 6,559,171 |
13 Mar 2019 | CNY | 23.8 | 23.96 | 21.8 | 22.17 | 22.17 | -1.59 (-6.69%) | 6,252,765 |
12 Mar 2019 | CNY | 23.68 | 24.89 | 23.45 | 23.76 | 23.76 | +0.38 (+1.63%) | 7,272,941 |
11 Mar 2019 | CNY | 22.48 | 23.7 | 22.1 | 23.38 | 23.38 | +0.99 (+4.42%) | 5,608,775 |