Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | CNY | 17.48 | 17.48 | 17.25 | 17.39 | 17.39 | +0.01 (+0.06%) | 1,377,512 |
17 Apr 2020 | CNY | 17.44 | 17.56 | 17.24 | 17.38 | 17.38 | +0.19 (+1.11%) | 2,336,973 |
16 Apr 2020 | CNY | 17.25 | 17.33 | 16.97 | 17.19 | 17.19 | +0.08 (+0.47%) | 1,331,554 |
15 Apr 2020 | CNY | 17.54 | 17.55 | 17.02 | 17.11 | 17.11 | -0.38 (-2.17%) | 1,772,530 |
14 Apr 2020 | CNY | 17.51 | 17.57 | 17.21 | 17.49 | 17.49 | +0.25 (+1.45%) | 1,268,027 |
13 Apr 2020 | CNY | 17.01 | 17.49 | 16.89 | 17.24 | 17.24 | +0.03 (+0.17%) | 1,117,627 |
10 Apr 2020 | CNY | 17.88 | 17.91 | 17.13 | 17.21 | 17.21 | -0.72 (-4.02%) | 2,174,536 |
9 Apr 2020 | CNY | 18.11 | 18.37 | 17.8 | 17.93 | 17.93 | -0.1 (-0.55%) | 2,782,791 |
8 Apr 2020 | CNY | 17.44 | 18.4 | 17.3 | 18.03 | 18.03 | +0.54 (+3.09%) | 3,109,900 |
7 Apr 2020 | CNY | 17.48 | 17.59 | 17.26 | 17.49 | 17.49 | +0.42 (+2.46%) | 1,968,546 |
3 Apr 2020 | CNY | 17.55 | 17.61 | 17.01 | 17.07 | 17.07 | -0.46 (-2.62%) | 1,839,392 |
2 Apr 2020 | CNY | 17.02 | 17.55 | 16.93 | 17.53 | 17.53 | +0.53 (+3.12%) | 2,241,572 |
1 Apr 2020 | CNY | 16.88 | 17.23 | 16.85 | 17 | 17 | +0.15 (+0.89%) | 1,826,340 |
31 Mar 2020 | CNY | 17.37 | 17.45 | 16.79 | 16.85 | 16.85 | -0.21 (-1.23%) | 1,979,168 |
30 Mar 2020 | CNY | 17.56 | 17.6 | 16.79 | 17.06 | 17.06 | -0.82 (-4.59%) | 2,997,076 |
27 Mar 2020 | CNY | 18.59 | 18.63 | 17.77 | 17.88 | 17.88 | -0.51 (-2.77%) | 3,291,342 |
26 Mar 2020 | CNY | 19.2 | 19.3 | 18.31 | 18.39 | 18.39 | -1.14 (-5.84%) | 4,978,189 |
25 Mar 2020 | CNY | 19.91 | 20 | 19.35 | 19.53 | 19.53 | -0.18 (-0.91%) | 5,807,725 |
24 Mar 2020 | CNY | 19.79 | 20.21 | 18.41 | 19.71 | 19.71 | +0.36 (+1.86%) | 7,595,036 |
23 Mar 2020 | CNY | 19.12 | 20.19 | 19.01 | 19.35 | 19.35 | -0.05 (-0.26%) | 7,266,911 |
20 Mar 2020 | CNY | 18.78 | 19.63 | 18.4 | 19.4 | 19.4 | +0.76 (+4.08%) | 6,263,106 |
19 Mar 2020 | CNY | 17.45 | 18.68 | 17 | 18.64 | 18.64 | +1.34 (+7.75%) | 4,556,654 |
18 Mar 2020 | CNY | 18.26 | 18.45 | 17.28 | 17.3 | 17.3 | -0.59 (-3.30%) | 3,332,777 |
17 Mar 2020 | CNY | 18.55 | 18.9 | 17.24 | 17.89 | 17.89 | -0.47 (-2.56%) | 3,709,326 |
16 Mar 2020 | CNY | 19.64 | 20.05 | 18.02 | 18.36 | 18.36 | -1.2 (-6.13%) | 4,652,370 |
13 Mar 2020 | CNY | 18.15 | 19.88 | 18.1 | 19.56 | 19.56 | -0.14 (-0.71%) | 5,008,848 |
12 Mar 2020 | CNY | 19.49 | 20.06 | 19.11 | 19.7 | 19.7 | -0.47 (-2.33%) | 5,402,425 |
11 Mar 2020 | CNY | 21.35 | 21.5 | 20.17 | 20.17 | 20.17 | -0.97 (-4.59%) | 9,303,576 |
10 Mar 2020 | CNY | 19.45 | 21.41 | 19.03 | 21.14 | 21.14 | +1.29 (+6.50%) | 10,967,530 |
9 Mar 2020 | CNY | 19.38 | 20.78 | 19.12 | 19.85 | 19.85 | +0.25 (+1.28%) | 6,851,237 |