Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | CNY | 17.85 | 18.6 | 17.56 | 17.99 | 17.99 | +0.28 (+1.58%) | 25,963,614 |
19 Apr 2019 | CNY | 17.62 | 18.25 | 17.4 | 17.71 | 17.71 | -0.38 (-2.10%) | 27,202,866 |
18 Apr 2019 | CNY | 17.55 | 18.63 | 17.11 | 18.09 | 18.09 | +0.54 (+3.08%) | 44,432,883 |
17 Apr 2019 | CNY | 16.42 | 17.79 | 16.23 | 17.55 | 17.55 | +1.38 (+8.53%) | 47,309,223 |
16 Apr 2019 | CNY | 15.51 | 16.2 | 15.42 | 16.17 | 16.17 | +0.46 (+2.93%) | 13,297,417 |
15 Apr 2019 | CNY | 16.68 | 16.84 | 15.7 | 15.71 | 15.71 | -0.64 (-3.91%) | 19,612,308 |
12 Apr 2019 | CNY | 16.06 | 16.77 | 16.06 | 16.35 | 16.35 | +0.16 (+0.99%) | 18,568,500 |
11 Apr 2019 | CNY | 16.06 | 17.15 | 15.9 | 16.19 | 16.19 | 0.0 (0.0%) | 25,416,809 |
10 Apr 2019 | CNY | 15.95 | 16.58 | 15.5 | 16.19 | 16.19 | +0.24 (+1.50%) | 20,446,976 |
9 Apr 2019 | CNY | 16.44 | 16.44 | 15.81 | 15.95 | 15.95 | -0.75 (-4.49%) | 21,054,817 |
8 Apr 2019 | CNY | 16.55 | 17.35 | 16.07 | 16.7 | 16.7 | +0.8 (+5.03%) | 33,231,739 |
4 Apr 2019 | CNY | 15.5 | 16.26 | 15.3 | 15.9 | 15.9 | +0.52 (+3.38%) | 27,825,991 |
3 Apr 2019 | CNY | 15.19 | 15.64 | 15.06 | 15.38 | 15.38 | +0.05 (+0.33%) | 18,253,134 |
2 Apr 2019 | CNY | 15.08 | 15.67 | 14.79 | 15.33 | 15.33 | +0.39 (+2.61%) | 31,474,125 |
1 Apr 2019 | CNY | 13.7 | 15.04 | 13.7 | 14.94 | 14.94 | +1.27 (+9.29%) | 32,600,352 |
29 Mar 2019 | CNY | 13.34 | 13.7 | 13.02 | 13.67 | 13.67 | +0.37 (+2.78%) | 12,245,448 |
28 Mar 2019 | CNY | 13.55 | 13.72 | 13.28 | 13.3 | 13.3 | -0.37 (-2.71%) | 9,784,169 |
27 Mar 2019 | CNY | 13.65 | 13.89 | 13.53 | 13.67 | 13.67 | +0.18 (+1.33%) | 9,533,100 |
26 Mar 2019 | CNY | 14.04 | 14.1 | 13.46 | 13.49 | 13.49 | -0.51 (-3.64%) | 11,110,678 |
25 Mar 2019 | CNY | 13.98 | 14.17 | 13.91 | 14 | 14 | -0.27 (-1.89%) | 8,538,093 |
22 Mar 2019 | CNY | 14.35 | 14.37 | 13.93 | 14.27 | 14.27 | -0.08 (-0.56%) | 13,062,078 |
21 Mar 2019 | CNY | 14.37 | 14.5 | 14.21 | 14.35 | 14.35 | -0.09 (-0.62%) | 13,687,984 |
20 Mar 2019 | CNY | 14 | 14.57 | 14 | 14.44 | 14.44 | +0.45 (+3.22%) | 21,721,422 |
19 Mar 2019 | CNY | 14.19 | 14.19 | 13.88 | 13.99 | 13.99 | -0.23 (-1.62%) | 14,006,864 |
18 Mar 2019 | CNY | 13.91 | 14.24 | 13.81 | 14.22 | 14.22 | +0.54 (+3.95%) | 18,399,021 |
15 Mar 2019 | CNY | 13.39 | 13.68 | 13.35 | 13.68 | 13.68 | +0.36 (+2.70%) | 10,778,651 |
14 Mar 2019 | CNY | 13.48 | 13.7 | 13.2 | 13.32 | 13.32 | -0.14 (-1.04%) | 8,558,160 |
13 Mar 2019 | CNY | 13.87 | 13.87 | 13.4 | 13.46 | 13.46 | -0.42 (-3.03%) | 11,897,389 |
12 Mar 2019 | CNY | 13.78 | 14.18 | 13.7 | 13.88 | 13.88 | +0.22 (+1.61%) | 17,009,673 |
11 Mar 2019 | CNY | 13.15 | 13.67 | 13.14 | 13.66 | 13.66 | +0.54 (+4.12%) | 12,714,396 |