Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | CNY | 21.0667 | 21.2933 | 20.9333 | 20.9533 | 20.9533 | +0.013 (+0.06%) | 859,437 |
16 Apr 2020 | CNY | 21.1333 | 21.2 | 20.7867 | 20.94 | 20.94 | -0.34 (-1.60%) | 1,077,978 |
15 Apr 2020 | CNY | 21.5 | 21.5667 | 21.2133 | 21.28 | 21.28 | -0.293 (-1.36%) | 1,376,424 |
14 Apr 2020 | CNY | 21.56 | 21.66 | 21.4733 | 21.5733 | 21.5733 | -0.067 (-0.31%) | 1,034,049 |
13 Apr 2020 | CNY | 21.3 | 21.7 | 21.1333 | 21.64 | 21.64 | +0.147 (+0.68%) | 964,642 |
10 Apr 2020 | CNY | 22.22 | 22.5267 | 21.3467 | 21.4933 | 21.4933 | -1.607 (-6.96%) | 3,009,210 |
9 Apr 2020 | CNY | 22.7733 | 23.18 | 22.5867 | 23.1 | 23.1 | +0.573 (+2.54%) | 2,556,162 |
8 Apr 2020 | CNY | 21.86 | 22.58 | 21.8 | 22.5267 | 22.5267 | +0.507 (+2.30%) | 1,758,150 |
7 Apr 2020 | CNY | 21.8 | 22.0667 | 21.6933 | 22.02 | 22.02 | +0.44 (+2.04%) | 1,400,724 |
3 Apr 2020 | CNY | 21.68 | 21.9067 | 21.5267 | 21.58 | 21.58 | -0.14 (-0.64%) | 1,201,348 |
2 Apr 2020 | CNY | 21.3267 | 21.7333 | 21.1133 | 21.72 | 21.72 | +0.42 (+1.97%) | 1,086,054 |
1 Apr 2020 | CNY | 21.2733 | 21.74 | 21.22 | 21.3 | 21.3 | +0.013 (+0.06%) | 989,100 |
31 Mar 2020 | CNY | 21.6 | 21.8733 | 21.28 | 21.2867 | 21.2867 | -0.22 (-1.02%) | 1,068,900 |
30 Mar 2020 | CNY | 22.0133 | 22.12 | 21.2533 | 21.5067 | 21.5067 | -0.767 (-3.44%) | 1,361,250 |
27 Mar 2020 | CNY | 22.4333 | 22.4733 | 22.2533 | 22.2733 | 22.2733 | +0.04 (+0.18%) | 1,086,312 |
26 Mar 2020 | CNY | 22.6333 | 22.6333 | 22.2 | 22.2333 | 22.2333 | -0.6 (-2.63%) | 1,457,410 |
25 Mar 2020 | CNY | 23.1067 | 23.2333 | 22.6933 | 22.8333 | 22.8333 | +0.173 (+0.76%) | 1,568,367 |
24 Mar 2020 | CNY | 22.3 | 22.72 | 22.0067 | 22.66 | 22.66 | +0.673 (+3.06%) | 1,674,900 |
23 Mar 2020 | CNY | 22.2867 | 22.3867 | 21.8867 | 21.9867 | 21.9867 | -0.793 (-3.48%) | 1,320,450 |
20 Mar 2020 | CNY | 22.5333 | 22.9067 | 22.26 | 22.78 | 22.78 | +0.42 (+1.88%) | 1,463,548 |
19 Mar 2020 | CNY | 22.4467 | 22.6333 | 21.8867 | 22.36 | 22.36 | -0.12 (-0.53%) | 1,857,150 |
18 Mar 2020 | CNY | 23 | 23.4 | 22.4733 | 22.48 | 22.48 | -0.393 (-1.72%) | 1,358,013 |
17 Mar 2020 | CNY | 22.8933 | 23.3267 | 22.0133 | 22.8733 | 22.8733 | -0.047 (-0.20%) | 1,625,808 |
16 Mar 2020 | CNY | 23.9267 | 24.2133 | 22.82 | 22.92 | 22.92 | -0.807 (-3.40%) | 1,497,358 |
13 Mar 2020 | CNY | 23.2 | 23.92 | 22.6667 | 23.7267 | 23.7267 | -0.713 (-2.92%) | 2,118,159 |
12 Mar 2020 | CNY | 24.7667 | 24.96 | 24.3 | 24.44 | 24.44 | -0.747 (-2.96%) | 1,954,806 |
11 Mar 2020 | CNY | 25.8267 | 25.8667 | 25.1733 | 25.1867 | 25.1867 | -0.647 (-2.50%) | 2,222,785 |
10 Mar 2020 | CNY | 24.7 | 25.8933 | 24.68 | 25.8333 | 25.8333 | +0.633 (+2.51%) | 2,495,992 |
9 Mar 2020 | CNY | 25.5667 | 25.9667 | 25.0333 | 25.2 | 25.2 | -0.967 (-3.69%) | 2,766,555 |
6 Mar 2020 | CNY | 26.6267 | 26.6267 | 25.8733 | 26.1667 | 26.1667 | -0.787 (-2.92%) | 3,587,211 |