Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2020 | CNY | 22.32 | 22.55 | 21.84 | 22.01 | 22.01 | -0.68 (-3.00%) | 1,166,749 |
27 Mar 2020 | CNY | 22.85 | 23.09 | 22.65 | 22.69 | 22.69 | +0.04 (+0.18%) | 1,222,942 |
26 Mar 2020 | CNY | 23.04 | 23.08 | 22.62 | 22.65 | 22.65 | -0.55 (-2.37%) | 1,413,842 |
25 Mar 2020 | CNY | 23.38 | 23.45 | 23 | 23.2 | 23.2 | +0.16 (+0.69%) | 1,916,779 |
24 Mar 2020 | CNY | 23.39 | 23.48 | 22.62 | 23.04 | 23.04 | +0.15 (+0.66%) | 2,139,630 |
23 Mar 2020 | CNY | 22.11 | 23.4 | 21.7 | 22.89 | 22.89 | +0.41 (+1.82%) | 2,621,202 |
20 Mar 2020 | CNY | 22.4 | 22.49 | 22.18 | 22.48 | 22.48 | +0.31 (+1.40%) | 1,306,383 |
19 Mar 2020 | CNY | 22 | 22.45 | 21.61 | 22.17 | 22.17 | +0.1 (+0.45%) | 1,206,836 |
18 Mar 2020 | CNY | 22.69 | 22.85 | 22 | 22.07 | 22.07 | -0.31 (-1.39%) | 1,442,847 |
17 Mar 2020 | CNY | 22.14 | 22.5 | 21.3 | 22.38 | 22.38 | +0.29 (+1.31%) | 1,577,328 |
16 Mar 2020 | CNY | 23.06 | 23.38 | 21.93 | 22.09 | 22.09 | -0.76 (-3.33%) | 1,650,300 |
13 Mar 2020 | CNY | 22.2 | 23.08 | 22.01 | 22.85 | 22.85 | -0.74 (-3.14%) | 1,759,642 |
12 Mar 2020 | CNY | 24.07 | 24.07 | 23.4 | 23.59 | 23.59 | -0.77 (-3.16%) | 1,840,802 |
11 Mar 2020 | CNY | 24.28 | 24.58 | 24.15 | 24.36 | 24.36 | +0.08 (+0.33%) | 2,490,741 |
10 Mar 2020 | CNY | 23.35 | 24.3 | 23.1 | 24.28 | 24.28 | +0.34 (+1.42%) | 2,349,202 |
9 Mar 2020 | CNY | 24.28 | 24.57 | 23.81 | 23.94 | 23.94 | -0.9 (-3.62%) | 2,790,164 |
6 Mar 2020 | CNY | 24.2 | 25.16 | 24.11 | 24.84 | 24.84 | +0.22 (+0.89%) | 3,739,256 |
5 Mar 2020 | CNY | 25.18 | 25.19 | 24.43 | 24.62 | 24.62 | -0.08 (-0.32%) | 3,479,094 |
4 Mar 2020 | CNY | 23.76 | 24.7 | 23.62 | 24.7 | 24.7 | +0.83 (+3.48%) | 4,099,353 |
3 Mar 2020 | CNY | 23.8 | 24.2 | 23.55 | 23.87 | 23.87 | +0.32 (+1.36%) | 2,626,417 |
2 Mar 2020 | CNY | 22.78 | 23.58 | 22.71 | 23.55 | 23.55 | +0.87 (+3.84%) | 1,673,533 |
28 Feb 2020 | CNY | 23.58 | 23.68 | 22.65 | 22.68 | 22.68 | -1.41 (-5.85%) | 3,148,196 |
27 Feb 2020 | CNY | 24.7 | 24.84 | 23.92 | 24.09 | 24.09 | -0.5 (-2.03%) | 2,681,791 |
26 Feb 2020 | CNY | 23.9 | 24.92 | 23.74 | 24.59 | 24.59 | +0.7 (+2.93%) | 5,054,464 |
25 Feb 2020 | CNY | 24.19 | 24.19 | 23.13 | 23.89 | 23.89 | -0.86 (-3.47%) | 3,993,167 |
24 Feb 2020 | CNY | 24.81 | 24.87 | 24.5 | 24.75 | 24.75 | -0.19 (-0.76%) | 3,428,825 |
21 Feb 2020 | CNY | 24.95 | 25.23 | 24.72 | 24.94 | 24.94 | +0.01 (+0.04%) | 3,361,298 |
20 Feb 2020 | CNY | 24.8 | 24.95 | 24.48 | 24.93 | 24.93 | +0.13 (+0.52%) | 2,931,058 |
19 Feb 2020 | CNY | 24.83 | 24.98 | 24.67 | 24.8 | 24.8 | -0.28 (-1.12%) | 2,638,187 |
18 Feb 2020 | CNY | 24.62 | 25.1 | 24.48 | 25.08 | 25.08 | +0.46 (+1.87%) | 3,709,081 |