Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | CNY | 26.76 | 28.25 | 26.59 | 28.06 | 28.06 | +1.55 (+5.85%) | 33,452,552 |
16 Apr 2020 | CNY | 26.42 | 26.58 | 26.28 | 26.51 | 26.51 | -0.1 (-0.38%) | 6,391,678 |
15 Apr 2020 | CNY | 26.94 | 26.94 | 26.56 | 26.61 | 26.61 | -0.29 (-1.08%) | 7,798,052 |
14 Apr 2020 | CNY | 26.93 | 26.95 | 26.53 | 26.9 | 26.9 | +0.12 (+0.45%) | 9,179,844 |
13 Apr 2020 | CNY | 26.21 | 26.93 | 26.21 | 26.78 | 26.78 | +0.3 (+1.13%) | 11,881,670 |
10 Apr 2020 | CNY | 26.26 | 26.84 | 26.18 | 26.48 | 26.48 | +0.24 (+0.91%) | 10,866,329 |
9 Apr 2020 | CNY | 26.31 | 26.48 | 26.16 | 26.24 | 26.24 | -0.04 (-0.15%) | 7,214,740 |
8 Apr 2020 | CNY | 26.64 | 26.76 | 26.15 | 26.28 | 26.28 | -0.55 (-2.05%) | 11,299,664 |
7 Apr 2020 | CNY | 27.09 | 27.14 | 26.65 | 26.83 | 26.83 | +0.53 (+2.02%) | 11,351,479 |
3 Apr 2020 | CNY | 26.62 | 26.64 | 26.17 | 26.3 | 26.3 | -0.32 (-1.20%) | 6,267,072 |
2 Apr 2020 | CNY | 26.11 | 26.62 | 26.01 | 26.62 | 26.62 | +0.47 (+1.80%) | 6,570,400 |
1 Apr 2020 | CNY | 26.1 | 26.64 | 26.1 | 26.15 | 26.15 | -0.19 (-0.72%) | 7,432,163 |
31 Mar 2020 | CNY | 26.78 | 26.92 | 26.21 | 26.34 | 26.34 | -0.21 (-0.79%) | 8,408,015 |
30 Mar 2020 | CNY | 26.43 | 26.76 | 26.06 | 26.55 | 26.55 | -0.28 (-1.04%) | 12,288,429 |
27 Mar 2020 | CNY | 27.3 | 27.5 | 26.78 | 26.83 | 26.83 | -0.15 (-0.56%) | 13,371,868 |
26 Mar 2020 | CNY | 27 | 27.64 | 26.65 | 26.98 | 26.98 | -0.02 (-0.07%) | 21,752,606 |
25 Mar 2020 | CNY | 26.25 | 27.1 | 26.08 | 27 | 27 | +1.48 (+5.80%) | 22,105,015 |
24 Mar 2020 | CNY | 24.77 | 25.6 | 24.76 | 25.52 | 25.52 | +1.19 (+4.89%) | 17,726,724 |
23 Mar 2020 | CNY | 24.48 | 24.73 | 24 | 24.33 | 24.33 | -0.97 (-3.83%) | 12,891,379 |
20 Mar 2020 | CNY | 24.99 | 25.44 | 24.8 | 25.3 | 25.3 | +0.59 (+2.39%) | 18,852,004 |
19 Mar 2020 | CNY | 25.8 | 26.17 | 23.97 | 24.71 | 24.71 | -1.09 (-4.22%) | 23,594,581 |
18 Mar 2020 | CNY | 26.19 | 26.76 | 25.76 | 25.8 | 25.8 | -0.44 (-1.68%) | 15,978,625 |
17 Mar 2020 | CNY | 26.94 | 27.38 | 25.75 | 26.24 | 26.24 | -0.78 (-2.89%) | 20,834,122 |
16 Mar 2020 | CNY | 27.6 | 27.66 | 27 | 27.02 | 27.02 | -0.63 (-2.28%) | 15,222,060 |
13 Mar 2020 | CNY | 27.28 | 28.1 | 27.01 | 27.65 | 27.65 | -0.88 (-3.08%) | 20,098,464 |
12 Mar 2020 | CNY | 29.01 | 29.05 | 28.19 | 28.53 | 28.53 | -0.73 (-2.49%) | 15,037,831 |
11 Mar 2020 | CNY | 29.6 | 29.78 | 29.23 | 29.26 | 29.26 | -0.29 (-0.98%) | 14,488,917 |
10 Mar 2020 | CNY | 29.05 | 29.85 | 29 | 29.55 | 29.55 | +0.4 (+1.37%) | 15,403,471 |
9 Mar 2020 | CNY | 29.99 | 29.99 | 29.05 | 29.15 | 29.15 | -1.43 (-4.68%) | 21,630,063 |
6 Mar 2020 | CNY | 30.61 | 30.83 | 30.42 | 30.58 | 30.58 | -0.4 (-1.29%) | 14,124,625 |