Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | CNY | 18.05 | 18.4 | 17.91 | 18.36 | 18.36 | +0.41 (+2.28%) | 2,339,349 |
17 Apr 2020 | CNY | 17.96 | 18.45 | 17.82 | 17.95 | 17.95 | -0.15 (-0.83%) | 2,426,000 |
16 Apr 2020 | CNY | 17.85 | 18.16 | 17.57 | 18.1 | 18.1 | +0.1 (+0.56%) | 2,450,062 |
15 Apr 2020 | CNY | 17.78 | 18.25 | 17.71 | 18 | 18 | +0.29 (+1.64%) | 2,713,038 |
14 Apr 2020 | CNY | 17.8 | 17.8 | 17.47 | 17.71 | 17.71 | -0.13 (-0.73%) | 1,376,257 |
13 Apr 2020 | CNY | 17.36 | 17.88 | 17.21 | 17.84 | 17.84 | +0.43 (+2.47%) | 1,727,602 |
10 Apr 2020 | CNY | 17.56 | 17.96 | 17.35 | 17.41 | 17.41 | -0.15 (-0.85%) | 1,556,333 |
9 Apr 2020 | CNY | 17.68 | 17.72 | 17.45 | 17.56 | 17.56 | +0.06 (+0.34%) | 1,073,284 |
8 Apr 2020 | CNY | 17.17 | 17.59 | 17.11 | 17.5 | 17.5 | +0.26 (+1.51%) | 1,221,957 |
7 Apr 2020 | CNY | 17.09 | 17.35 | 16.97 | 17.24 | 17.24 | +0.28 (+1.65%) | 1,074,602 |
3 Apr 2020 | CNY | 16.8 | 17.01 | 16.74 | 16.96 | 16.96 | +0.12 (+0.71%) | 664,992 |
2 Apr 2020 | CNY | 16.6 | 16.87 | 16.52 | 16.84 | 16.84 | +0.21 (+1.26%) | 553,018 |
1 Apr 2020 | CNY | 16.84 | 16.89 | 16.62 | 16.63 | 16.63 | -0.18 (-1.07%) | 910,300 |
31 Mar 2020 | CNY | 17.07 | 17.12 | 16.75 | 16.81 | 16.81 | -0.23 (-1.35%) | 875,500 |
30 Mar 2020 | CNY | 17.52 | 17.58 | 16.82 | 17.04 | 17.04 | -0.56 (-3.18%) | 1,394,357 |
27 Mar 2020 | CNY | 17.84 | 17.98 | 17.45 | 17.6 | 17.6 | -0.2 (-1.12%) | 1,344,913 |
26 Mar 2020 | CNY | 17.96 | 18.09 | 17.59 | 17.8 | 17.8 | -0.25 (-1.39%) | 2,121,399 |
25 Mar 2020 | CNY | 17.73 | 18.09 | 17.57 | 18.05 | 18.05 | +0.49 (+2.79%) | 2,038,537 |
24 Mar 2020 | CNY | 17.76 | 17.85 | 17.08 | 17.56 | 17.56 | -0.09 (-0.51%) | 1,428,317 |
23 Mar 2020 | CNY | 17.85 | 17.94 | 17.4 | 17.65 | 17.65 | -0.17 (-0.95%) | 1,884,051 |
20 Mar 2020 | CNY | 17.18 | 17.98 | 17.08 | 17.82 | 17.82 | +0.62 (+3.60%) | 2,655,089 |
19 Mar 2020 | CNY | 17.11 | 17.23 | 16.84 | 17.2 | 17.2 | +0.12 (+0.70%) | 959,500 |
18 Mar 2020 | CNY | 17.07 | 17.29 | 16.7 | 17.08 | 17.08 | +0.07 (+0.41%) | 1,067,384 |
17 Mar 2020 | CNY | 16.61 | 17.08 | 16.3 | 17.01 | 17.01 | +0.41 (+2.47%) | 1,221,642 |
16 Mar 2020 | CNY | 17.28 | 17.65 | 16.52 | 16.6 | 16.6 | -0.43 (-2.52%) | 1,948,528 |
13 Mar 2020 | CNY | 16.83 | 17.18 | 16.55 | 17.03 | 17.03 | -0.21 (-1.22%) | 868,542 |
12 Mar 2020 | CNY | 17.3 | 17.48 | 17.08 | 17.24 | 17.24 | -0.27 (-1.54%) | 929,442 |
11 Mar 2020 | CNY | 17.61 | 18.06 | 17.49 | 17.51 | 17.51 | +0.04 (+0.23%) | 1,325,800 |
10 Mar 2020 | CNY | 17.06 | 17.51 | 16.98 | 17.47 | 17.47 | +0.14 (+0.81%) | 1,061,842 |
9 Mar 2020 | CNY | 17.89 | 17.98 | 17.31 | 17.33 | 17.33 | -0.53 (-2.97%) | 1,317,400 |