Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | CNY | 20.2 | 20.77 | 19.61 | 20.09 | 20.09 | -0.25 (-1.23%) | 47,305,491 |
16 Apr 2020 | CNY | 20.9 | 21.47 | 20.16 | 20.34 | 20.34 | -0.82 (-3.88%) | 49,380,887 |
15 Apr 2020 | CNY | 20.71 | 21.71 | 20.71 | 21.16 | 21.16 | -0.22 (-1.03%) | 47,212,351 |
14 Apr 2020 | CNY | 20.4 | 21.64 | 19.86 | 21.38 | 21.38 | +1.02 (+5.01%) | 65,332,922 |
13 Apr 2020 | CNY | 19.07 | 20.83 | 19.07 | 20.36 | 20.36 | +1.25 (+6.54%) | 69,169,806 |
10 Apr 2020 | CNY | 19.5 | 19.74 | 18.71 | 19.11 | 19.11 | -0.49 (-2.50%) | 70,101,112 |
9 Apr 2020 | CNY | 19 | 19.6 | 18.62 | 19.6 | 19.6 | +1.78 (+9.99%) | 76,315,938 |
8 Apr 2020 | CNY | 17 | 18.03 | 16.68 | 17.82 | 17.82 | +1.36 (+8.26%) | 103,961,757 |
7 Apr 2020 | CNY | 16.46 | 16.46 | 16.06 | 16.46 | 16.46 | +1.5 (+10.03%) | 52,702,717 |
3 Apr 2020 | CNY | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | +1.36 (+10.00%) | 3,009,083 |
2 Apr 2020 | CNY | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
1 Apr 2020 | CNY | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
31 Mar 2020 | CNY | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
30 Mar 2020 | CNY | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
27 Mar 2020 | CNY | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
26 Mar 2020 | CNY | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
25 Mar 2020 | CNY | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
24 Mar 2020 | CNY | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
23 Mar 2020 | CNY | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
20 Mar 2020 | CNY | 13.64 | 13.66 | 13.38 | 13.6 | 13.6 | +0.22 (+1.64%) | 8,702,107 |
19 Mar 2020 | CNY | 13.31 | 13.5 | 12.96 | 13.38 | 13.38 | +0.09 (+0.68%) | 16,389,243 |
18 Mar 2020 | CNY | 13.29 | 13.98 | 13.16 | 13.29 | 13.29 | +0.23 (+1.76%) | 22,565,296 |
17 Mar 2020 | CNY | 13.57 | 13.8 | 12.9 | 13.06 | 13.06 | -0.47 (-3.47%) | 16,326,120 |
16 Mar 2020 | CNY | 13.83 | 14.16 | 13.5 | 13.53 | 13.53 | -0.29 (-2.10%) | 14,649,632 |
13 Mar 2020 | CNY | 13.41 | 14.25 | 13.15 | 13.82 | 13.82 | -0.1 (-0.72%) | 16,220,300 |
12 Mar 2020 | CNY | 13.86 | 14.14 | 13.8 | 13.92 | 13.92 | -0.2 (-1.42%) | 12,393,079 |
11 Mar 2020 | CNY | 14.6 | 14.6 | 14.09 | 14.12 | 14.12 | -0.45 (-3.09%) | 21,875,598 |
10 Mar 2020 | CNY | 13.69 | 14.73 | 13.57 | 14.57 | 14.57 | +0.67 (+4.82%) | 29,261,082 |
9 Mar 2020 | CNY | 14.31 | 14.38 | 13.89 | 13.9 | 13.9 | -0.63 (-4.34%) | 15,955,263 |
6 Mar 2020 | CNY | 14.58 | 14.93 | 14.47 | 14.53 | 14.53 | 0.0 (0.0%) | 14,476,081 |