Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 21.67 | 21.67 | 21.36 | 21.52 | 21.52 | +0.01 (+0.05%) | 1,640,550 |
22 Oct 2019 | CNY | 21.32 | 21.53 | 21.24 | 21.51 | 21.51 | +0.32 (+1.51%) | 1,905,912 |
21 Oct 2019 | CNY | 21.35 | 21.49 | 20.5 | 21.19 | 21.19 | -0.01 (-0.05%) | 1,991,020 |
18 Oct 2019 | CNY | 21.8 | 21.91 | 21.03 | 21.2 | 21.2 | -0.37 (-1.72%) | 2,700,080 |
17 Oct 2019 | CNY | 21.8 | 22.08 | 21.45 | 21.57 | 21.57 | -0.16 (-0.74%) | 2,406,463 |
16 Oct 2019 | CNY | 22.43 | 22.5 | 21.62 | 21.73 | 21.73 | -0.64 (-2.86%) | 3,088,812 |
15 Oct 2019 | CNY | 23.53 | 23.53 | 21.8 | 22.37 | 22.37 | -1.39 (-5.85%) | 5,273,301 |
14 Oct 2019 | CNY | 23.66 | 23.95 | 23.66 | 23.76 | 23.76 | +0.36 (+1.54%) | 2,655,060 |
11 Oct 2019 | CNY | 23.86 | 23.92 | 23.21 | 23.4 | 23.4 | -0.46 (-1.93%) | 2,697,332 |
10 Oct 2019 | CNY | 23.8 | 24.04 | 23.6 | 23.86 | 23.86 | +0.06 (+0.25%) | 3,118,114 |
9 Oct 2019 | CNY | 23.16 | 23.8 | 22.78 | 23.8 | 23.8 | +0.76 (+3.30%) | 3,584,312 |
8 Oct 2019 | CNY | 22.99 | 23.38 | 22.8 | 23.04 | 23.04 | -0.02 (-0.09%) | 2,099,180 |
30 Sep 2019 | CNY | 23.24 | 23.56 | 23 | 23.06 | 23.06 | -0.14 (-0.60%) | 2,386,443 |
27 Sep 2019 | CNY | 23.2 | 23.47 | 22.8 | 23.2 | 23.2 | +0.21 (+0.91%) | 3,124,674 |
26 Sep 2019 | CNY | 24.3 | 24.5 | 22.71 | 22.99 | 22.99 | -1.3 (-5.35%) | 5,966,438 |
25 Sep 2019 | CNY | 24.98 | 24.98 | 24.12 | 24.29 | 24.29 | -0.89 (-3.53%) | 5,341,405 |
24 Sep 2019 | CNY | 25.28 | 25.6 | 24.88 | 25.18 | 25.18 | +0.21 (+0.84%) | 5,685,289 |
23 Sep 2019 | CNY | 25.5 | 25.5 | 24.59 | 24.97 | 24.97 | -0.79 (-3.07%) | 6,953,886 |
20 Sep 2019 | CNY | 26.83 | 26.83 | 25.7 | 25.76 | 25.76 | -1.07 (-3.99%) | 11,527,826 |
19 Sep 2019 | CNY | 26.97 | 27.98 | 26.65 | 26.83 | 26.83 | -0.36 (-1.32%) | 15,221,876 |
18 Sep 2019 | CNY | 26.97 | 27.58 | 26.01 | 27.19 | 27.19 | +0.51 (+1.91%) | 15,026,349 |
17 Sep 2019 | CNY | 26.01 | 27.48 | 25.72 | 26.68 | 26.68 | +0.66 (+2.54%) | 19,193,013 |
16 Sep 2019 | CNY | 26.19 | 26.23 | 25.65 | 26.02 | 26.02 | -0.21 (-0.80%) | 8,821,150 |
12 Sep 2019 | CNY | 25.2 | 26.56 | 25.09 | 26.23 | 26.23 | +1.23 (+4.92%) | 12,842,292 |
11 Sep 2019 | CNY | 25.55 | 25.88 | 24.93 | 25 | 25 | -0.7 (-2.72%) | 7,620,102 |
10 Sep 2019 | CNY | 26.2 | 26.26 | 25.26 | 25.7 | 25.7 | -0.88 (-3.31%) | 12,065,159 |
9 Sep 2019 | CNY | 25.52 | 26.8 | 25.4 | 26.58 | 26.58 | +1.35 (+5.35%) | 15,883,459 |
6 Sep 2019 | CNY | 24.5 | 25.5 | 24.28 | 25.23 | 25.23 | +0.73 (+2.98%) | 12,441,330 |
5 Sep 2019 | CNY | 23.75 | 24.99 | 23.48 | 24.5 | 24.5 | +1.13 (+4.84%) | 11,460,948 |
4 Sep 2019 | CNY | 23.43 | 23.56 | 22.98 | 23.37 | 23.37 | -0.13 (-0.55%) | 6,356,071 |