Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | CNY | 17.01 | 17.32 | 16.73 | 17.1 | 17.1 | -0.05 (-0.29%) | 28,219,397 |
19 Apr 2019 | CNY | 16.33 | 17.15 | 16.33 | 17.15 | 17.15 | +0.78 (+4.76%) | 31,166,121 |
18 Apr 2019 | CNY | 16.39 | 16.41 | 16.23 | 16.37 | 16.37 | -0.03 (-0.18%) | 11,266,540 |
17 Apr 2019 | CNY | 16.38 | 16.55 | 16.22 | 16.4 | 16.4 | -0.01 (-0.06%) | 12,811,978 |
16 Apr 2019 | CNY | 16.15 | 16.43 | 16 | 16.41 | 16.41 | +0.28 (+1.74%) | 12,495,706 |
15 Apr 2019 | CNY | 16.1 | 16.64 | 16.1 | 16.13 | 16.13 | +0.19 (+1.19%) | 19,004,985 |
12 Apr 2019 | CNY | 16.09 | 16.27 | 15.81 | 15.94 | 15.94 | -0.22 (-1.36%) | 13,731,088 |
11 Apr 2019 | CNY | 16.71 | 16.77 | 16.11 | 16.16 | 16.16 | -0.56 (-3.35%) | 16,640,154 |
10 Apr 2019 | CNY | 16.78 | 16.8 | 16.56 | 16.72 | 16.72 | -0.07 (-0.42%) | 14,396,654 |
9 Apr 2019 | CNY | 16.63 | 16.94 | 16.63 | 16.79 | 16.79 | +0.07 (+0.42%) | 14,763,069 |
8 Apr 2019 | CNY | 17.44 | 17.44 | 16.58 | 16.72 | 16.72 | -0.52 (-3.02%) | 22,442,883 |
4 Apr 2019 | CNY | 17.26 | 17.33 | 17.06 | 17.24 | 17.24 | +0.05 (+0.29%) | 18,761,169 |
3 Apr 2019 | CNY | 16.85 | 17.22 | 16.81 | 17.19 | 17.19 | +0.15 (+0.88%) | 15,738,157 |
2 Apr 2019 | CNY | 17.33 | 17.47 | 16.85 | 17.04 | 17.04 | -0.02 (-0.12%) | 20,407,541 |
1 Apr 2019 | CNY | 16.78 | 17.33 | 16.78 | 17.06 | 17.06 | +0.24 (+1.43%) | 26,904,017 |
29 Mar 2019 | CNY | 16.25 | 16.82 | 16.25 | 16.82 | 16.82 | +0.54 (+3.32%) | 19,759,819 |
28 Mar 2019 | CNY | 16.05 | 16.6 | 15.93 | 16.28 | 16.28 | +0.11 (+0.68%) | 13,611,633 |
27 Mar 2019 | CNY | 16.17 | 16.3 | 15.8 | 16.17 | 16.17 | +0.16 (+1.00%) | 12,517,849 |
26 Mar 2019 | CNY | 16.65 | 16.78 | 16 | 16.01 | 16.01 | -0.61 (-3.67%) | 16,905,515 |
25 Mar 2019 | CNY | 16.8 | 17.06 | 16.51 | 16.62 | 16.62 | -0.56 (-3.26%) | 23,890,596 |
22 Mar 2019 | CNY | 16.39 | 17.97 | 16.34 | 17.18 | 17.18 | +0.84 (+5.14%) | 44,100,016 |
21 Mar 2019 | CNY | 16.55 | 16.55 | 16.24 | 16.34 | 16.34 | -0.11 (-0.67%) | 11,768,558 |
20 Mar 2019 | CNY | 16.56 | 16.66 | 16.1 | 16.45 | 16.45 | -0.03 (-0.18%) | 7,976,890 |
19 Mar 2019 | CNY | 16.54 | 16.66 | 16.27 | 16.48 | 16.48 | +0.01 (+0.06%) | 7,756,003 |
18 Mar 2019 | CNY | 16 | 16.53 | 15.92 | 16.47 | 16.47 | +0.52 (+3.26%) | 11,167,472 |
15 Mar 2019 | CNY | 15.85 | 16.12 | 15.76 | 15.95 | 15.95 | +0.15 (+0.95%) | 8,248,089 |
14 Mar 2019 | CNY | 16.04 | 16.24 | 15.57 | 15.8 | 15.8 | -0.24 (-1.50%) | 9,765,578 |
13 Mar 2019 | CNY | 16.41 | 16.41 | 15.98 | 16.04 | 16.04 | -0.49 (-2.96%) | 9,760,688 |
12 Mar 2019 | CNY | 16.14 | 16.67 | 16.14 | 16.53 | 16.53 | +0.42 (+2.61%) | 16,803,155 |
11 Mar 2019 | CNY | 15.64 | 16.13 | 15.64 | 16.11 | 16.11 | +0.52 (+3.34%) | 9,129,434 |