Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | CNY | 19.51 | 19.51 | 18.55 | 18.69 | 18.69 | -0.88 (-4.50%) | 6,836,833 |
19 Apr 2019 | CNY | 19.35 | 19.58 | 19.23 | 19.57 | 19.57 | +0.35 (+1.82%) | 5,335,863 |
18 Apr 2019 | CNY | 19.16 | 19.42 | 19 | 19.22 | 19.22 | +0.04 (+0.21%) | 4,777,759 |
17 Apr 2019 | CNY | 18.9 | 19.44 | 18.87 | 19.18 | 19.18 | +0.2 (+1.05%) | 6,970,066 |
16 Apr 2019 | CNY | 18.48 | 19.02 | 18.18 | 18.98 | 18.98 | +0.49 (+2.65%) | 9,867,593 |
15 Apr 2019 | CNY | 18.8 | 19.09 | 18.49 | 18.49 | 18.49 | -0.16 (-0.86%) | 7,385,299 |
12 Apr 2019 | CNY | 19.33 | 19.51 | 18.53 | 18.65 | 18.65 | -0.79 (-4.06%) | 8,856,594 |
11 Apr 2019 | CNY | 19.25 | 19.58 | 19.16 | 19.44 | 19.44 | +0.14 (+0.73%) | 7,862,443 |
10 Apr 2019 | CNY | 19.24 | 19.63 | 18.9 | 19.3 | 19.3 | +0.13 (+0.68%) | 9,803,191 |
9 Apr 2019 | CNY | 19.12 | 19.48 | 19.06 | 19.17 | 19.17 | -0.08 (-0.42%) | 6,988,791 |
8 Apr 2019 | CNY | 19.69 | 19.71 | 18.88 | 19.25 | 19.25 | -0.45 (-2.28%) | 16,020,234 |
4 Apr 2019 | CNY | 19.66 | 19.87 | 19.23 | 19.7 | 19.7 | +0.01 (+0.05%) | 10,040,758 |
3 Apr 2019 | CNY | 19.61 | 19.72 | 19.1 | 19.69 | 19.69 | -0.04 (-0.20%) | 12,649,421 |
2 Apr 2019 | CNY | 19.8 | 19.89 | 19.34 | 19.73 | 19.73 | -0.04 (-0.20%) | 12,611,743 |
1 Apr 2019 | CNY | 19.2 | 19.96 | 19 | 19.77 | 19.77 | +0.92 (+4.88%) | 20,491,688 |
29 Mar 2019 | CNY | 18.29 | 18.96 | 18.07 | 18.85 | 18.85 | +0.59 (+3.23%) | 18,693,716 |
28 Mar 2019 | CNY | 17.92 | 19.08 | 17.92 | 18.26 | 18.26 | +0.42 (+2.35%) | 27,127,760 |
27 Mar 2019 | CNY | 17.16 | 17.94 | 17.06 | 17.84 | 17.84 | +0.83 (+4.88%) | 18,378,088 |
26 Mar 2019 | CNY | 16.86 | 17.5 | 16.86 | 17.01 | 17.01 | +0.15 (+0.89%) | 17,376,637 |
25 Mar 2019 | CNY | 17.1 | 17.25 | 16.81 | 16.86 | 16.86 | -0.46 (-2.66%) | 11,310,726 |
22 Mar 2019 | CNY | 16.88 | 17.33 | 16.76 | 17.32 | 17.32 | +0.42 (+2.49%) | 10,917,426 |
21 Mar 2019 | CNY | 16.88 | 16.93 | 16.67 | 16.9 | 16.9 | +0.08 (+0.48%) | 8,023,324 |
20 Mar 2019 | CNY | 16.55 | 16.98 | 16.53 | 16.82 | 16.82 | +0.27 (+1.63%) | 10,887,680 |
19 Mar 2019 | CNY | 16.66 | 16.76 | 16.45 | 16.55 | 16.55 | -0.08 (-0.48%) | 7,781,881 |
18 Mar 2019 | CNY | 16.12 | 16.65 | 16.11 | 16.63 | 16.63 | +0.51 (+3.16%) | 15,060,510 |
15 Mar 2019 | CNY | 15.87 | 16.23 | 15.85 | 16.12 | 16.12 | +0.29 (+1.83%) | 6,215,295 |
14 Mar 2019 | CNY | 16.02 | 16.25 | 15.73 | 15.83 | 15.83 | -0.2 (-1.25%) | 6,115,004 |
13 Mar 2019 | CNY | 16.3 | 16.35 | 15.96 | 16.03 | 16.03 | -0.29 (-1.78%) | 10,203,026 |
12 Mar 2019 | CNY | 16.26 | 16.48 | 16.22 | 16.32 | 16.32 | +0.06 (+0.37%) | 11,646,107 |
11 Mar 2019 | CNY | 15.82 | 16.27 | 15.78 | 16.26 | 16.26 | +0.41 (+2.59%) | 9,788,721 |