Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | CNY | 25.3867 | 25.6333 | 24.9333 | 25.6067 | 25.6067 | -0.08 (-0.31%) | 3,611,037 |
17 Apr 2020 | CNY | 26.2067 | 26.5533 | 25.6 | 25.6867 | 25.6867 | -0.387 (-1.48%) | 4,689,049 |
16 Apr 2020 | CNY | 26.1067 | 26.3333 | 25.8733 | 26.0733 | 26.0733 | -0.527 (-1.98%) | 3,449,142 |
15 Apr 2020 | CNY | 25.98 | 27.3133 | 25.8667 | 26.6 | 26.6 | +0.78 (+3.02%) | 6,363,232 |
14 Apr 2020 | CNY | 25.8733 | 25.98 | 25.5867 | 25.82 | 25.82 | +0.213 (+0.83%) | 2,687,406 |
13 Apr 2020 | CNY | 26.0667 | 26.12 | 25.52 | 25.6067 | 25.6067 | -0.88 (-3.32%) | 3,510,922 |
10 Apr 2020 | CNY | 28.92 | 28.9333 | 26.4267 | 26.4867 | 26.4867 | -2.367 (-8.20%) | 7,030,920 |
9 Apr 2020 | CNY | 28.7533 | 28.9533 | 28.4333 | 28.8533 | 28.8533 | +0.187 (+0.65%) | 4,753,324 |
8 Apr 2020 | CNY | 29.4533 | 29.7067 | 28.4867 | 28.6667 | 28.6667 | -1.173 (-3.93%) | 6,985,582 |
7 Apr 2020 | CNY | 30.24 | 30.4333 | 29.54 | 29.84 | 29.84 | +0.06 (+0.20%) | 7,741,596 |
3 Apr 2020 | CNY | 29.06 | 30.16 | 28.7267 | 29.78 | 29.78 | +0.393 (+1.34%) | 7,630,134 |
2 Apr 2020 | CNY | 28.7267 | 29.4467 | 28.2733 | 29.3867 | 29.3867 | +0.553 (+1.92%) | 6,841,524 |
1 Apr 2020 | CNY | 28.44 | 29.5067 | 28.1867 | 28.8333 | 28.8333 | +0.127 (+0.44%) | 5,992,359 |
31 Mar 2020 | CNY | 30.4 | 30.4533 | 28.6867 | 28.7067 | 28.7067 | -1.833 (-6.00%) | 7,406,469 |
30 Mar 2020 | CNY | 29.6667 | 30.62 | 28.6867 | 30.54 | 30.54 | -0.053 (-0.17%) | 7,265,793 |
27 Mar 2020 | CNY | 31.4533 | 31.9733 | 30.52 | 30.5933 | 30.5933 | -0.607 (-1.94%) | 8,316,214 |
26 Mar 2020 | CNY | 32.3333 | 32.9733 | 31.1333 | 31.2 | 31.2 | -2.527 (-7.49%) | 12,174,258 |
25 Mar 2020 | CNY | 35.2933 | 35.2933 | 32.7333 | 33.7267 | 33.7267 | -2.493 (-6.88%) | 16,242,558 |
24 Mar 2020 | CNY | 40.6667 | 41 | 36.08 | 36.22 | 36.22 | -3.867 (-9.65%) | 20,209,888 |
23 Mar 2020 | CNY | 40.0867 | 40.0867 | 40.0867 | 40.0867 | 40.0867 | +3.647 (+10.01%) | 380,641 |
20 Mar 2020 | CNY | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | +3.313 (+10.00%) | 180,766 |
19 Mar 2020 | CNY | 33.1267 | 33.1267 | 33.1267 | 33.1267 | 33.1267 | +3.013 (+10.01%) | 127,828 |
18 Mar 2020 | CNY | 30.1133 | 30.1133 | 30.1133 | 30.1133 | 30.1133 | +2.74 (+10.01%) | 53,791 |
17 Mar 2020 | CNY | 27.3733 | 27.3733 | 27.3733 | 27.3733 | 27.3733 | +2.487 (+9.99%) | 28,975 |
16 Mar 2020 | CNY | 24.8867 | 24.8867 | 24.8867 | 24.8867 | 24.8867 | +2.26 (+9.99%) | 38,989 |
13 Mar 2020 | CNY | 18.8533 | 22.6267 | 18.8533 | 22.6267 | 22.6267 | 0.0 (0.0%) | 127,566 |