Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2019 | CNY | 40.99 | 41 | 38.18 | 38.58 | 38.58 | -0.08 (-0.21%) | 4,283,276 |
4 Apr 2019 | CNY | 37.15 | 39.78 | 37.15 | 38.66 | 38.66 | +1.74 (+4.71%) | 2,254,810 |
3 Apr 2019 | CNY | 36.68 | 37.6 | 36.51 | 36.92 | 36.92 | +0.03 (+0.08%) | 1,427,863 |
2 Apr 2019 | CNY | 38.13 | 38.37 | 36.88 | 36.89 | 36.89 | -1.52 (-3.96%) | 1,793,811 |
1 Apr 2019 | CNY | 37.85 | 39.4 | 37.51 | 38.41 | 38.41 | +0.87 (+2.32%) | 2,229,377 |
29 Mar 2019 | CNY | 35.03 | 38.13 | 34.55 | 37.54 | 37.54 | +2.38 (+6.77%) | 2,472,912 |
28 Mar 2019 | CNY | 34 | 35.85 | 33.76 | 35.16 | 35.16 | +0.67 (+1.94%) | 2,529,059 |
27 Mar 2019 | CNY | 34 | 35.37 | 32.4 | 34.49 | 34.49 | +1.21 (+3.64%) | 2,741,007 |
26 Mar 2019 | CNY | 32.75 | 34.42 | 32.4 | 33.28 | 33.28 | +0.86 (+2.65%) | 4,750,183 |
25 Mar 2019 | CNY | 33.8 | 33.8 | 32.39 | 32.42 | 32.42 | -1.38 (-4.08%) | 2,816,951 |
22 Mar 2019 | CNY | 33.32 | 34.14 | 33.1 | 33.8 | 33.8 | +0.5 (+1.50%) | 1,281,908 |
21 Mar 2019 | CNY | 33.45 | 33.81 | 32.5 | 33.3 | 33.3 | -0.17 (-0.51%) | 1,321,355 |
20 Mar 2019 | CNY | 33.96 | 34.3 | 32.93 | 33.47 | 33.47 | -0.57 (-1.67%) | 1,828,461 |
19 Mar 2019 | CNY | 34.3 | 34.44 | 33.36 | 34.04 | 34.04 | -0.36 (-1.05%) | 1,747,569 |
18 Mar 2019 | CNY | 33.85 | 34.46 | 32.76 | 34.4 | 34.4 | +0.7 (+2.08%) | 1,950,467 |
15 Mar 2019 | CNY | 32.94 | 33.7 | 32.1 | 33.7 | 33.7 | +1.02 (+3.12%) | 1,141,087 |
14 Mar 2019 | CNY | 33 | 33.6 | 32 | 32.68 | 32.68 | -0.41 (-1.24%) | 961,333 |
13 Mar 2019 | CNY | 33.6 | 34.77 | 33.06 | 33.09 | 33.09 | -0.68 (-2.01%) | 1,275,481 |
12 Mar 2019 | CNY | 33.7 | 34.67 | 33.3 | 33.77 | 33.77 | +0.07 (+0.21%) | 1,458,731 |
11 Mar 2019 | CNY | 31.26 | 33.84 | 31.26 | 33.7 | 33.7 | +1.7 (+5.31%) | 1,500,272 |
8 Mar 2019 | CNY | 31.58 | 32.58 | 30.72 | 32 | 32 | -0.46 (-1.42%) | 1,799,039 |
7 Mar 2019 | CNY | 32.4 | 32.89 | 31.65 | 32.46 | 32.46 | -0.32 (-0.98%) | 1,449,101 |
6 Mar 2019 | CNY | 33.2 | 33.25 | 32.08 | 32.78 | 32.78 | -0.46 (-1.38%) | 1,474,954 |
5 Mar 2019 | CNY | 32.35 | 33.39 | 31.61 | 33.24 | 33.24 | +0.89 (+2.75%) | 1,779,885 |
4 Mar 2019 | CNY | 30.42 | 32.82 | 29.82 | 32.35 | 32.35 | +1.83 (+6.00%) | 2,538,917 |
1 Mar 2019 | CNY | 30.9 | 31.79 | 30 | 30.52 | 30.52 | -0.47 (-1.52%) | 1,480,051 |
28 Feb 2019 | CNY | 29.83 | 30.99 | 29.63 | 30.99 | 30.99 | +1 (+3.33%) | 1,834,414 |
27 Feb 2019 | CNY | 30.08 | 30.48 | 29.5 | 29.99 | 29.99 | -0.06 (-0.20%) | 1,807,550 |
26 Feb 2019 | CNY | 29.93 | 30.79 | 29.65 | 30.05 | 30.05 | +0.11 (+0.37%) | 2,498,003 |
25 Feb 2019 | CNY | 29.1 | 29.94 | 28.89 | 29.94 | 29.94 | +1 (+3.46%) | 2,421,825 |