Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 16.79 | 16.79 | 16.47 | 16.56 | 16.56 | -0.06 (-0.36%) | 419,800 |
22 Oct 2019 | CNY | 16.41 | 16.66 | 16.41 | 16.62 | 16.62 | +0.11 (+0.67%) | 490,709 |
21 Oct 2019 | CNY | 16.39 | 16.59 | 16.33 | 16.51 | 16.51 | +0.05 (+0.30%) | 442,200 |
18 Oct 2019 | CNY | 16.98 | 16.98 | 16.46 | 16.46 | 16.46 | -0.79 (-4.58%) | 1,068,340 |
17 Oct 2019 | CNY | 17.3 | 17.45 | 17.17 | 17.25 | 17.25 | 0.0 (0.0%) | 509,028 |
16 Oct 2019 | CNY | 17.23 | 17.38 | 17.17 | 17.25 | 17.25 | -0.03 (-0.17%) | 381,809 |
15 Oct 2019 | CNY | 17.34 | 17.34 | 17.16 | 17.28 | 17.28 | 0.0 (0.0%) | 440,600 |
14 Oct 2019 | CNY | 17 | 17.28 | 16.97 | 17.28 | 17.28 | +0.32 (+1.89%) | 726,499 |
11 Oct 2019 | CNY | 16.96 | 17.05 | 16.77 | 16.96 | 16.96 | +0.06 (+0.36%) | 475,200 |
10 Oct 2019 | CNY | 16.74 | 16.93 | 16.7 | 16.9 | 16.9 | +0.15 (+0.90%) | 420,606 |
9 Oct 2019 | CNY | 16.78 | 16.88 | 16.55 | 16.75 | 16.75 | -0.03 (-0.18%) | 412,999 |
8 Oct 2019 | CNY | 16.66 | 16.96 | 16.65 | 16.78 | 16.78 | +0.12 (+0.72%) | 438,500 |
30 Sep 2019 | CNY | 16.65 | 16.9 | 16.54 | 16.66 | 16.66 | +0.06 (+0.36%) | 443,200 |
27 Sep 2019 | CNY | 16.41 | 16.7 | 16.36 | 16.6 | 16.6 | +0.2 (+1.22%) | 291,900 |
26 Sep 2019 | CNY | 16.9 | 17.01 | 16.34 | 16.4 | 16.4 | -0.52 (-3.07%) | 785,009 |
25 Sep 2019 | CNY | 17.26 | 17.28 | 16.88 | 16.92 | 16.92 | -0.34 (-1.97%) | 593,700 |
24 Sep 2019 | CNY | 17.14 | 17.4 | 17.09 | 17.26 | 17.26 | +0.16 (+0.94%) | 658,100 |
23 Sep 2019 | CNY | 17.22 | 17.3 | 16.97 | 17.1 | 17.1 | -0.16 (-0.93%) | 502,600 |
20 Sep 2019 | CNY | 17.05 | 17.27 | 17.03 | 17.26 | 17.26 | +0.22 (+1.29%) | 781,912 |
19 Sep 2019 | CNY | 16.89 | 17.05 | 16.74 | 17.04 | 17.04 | +0.24 (+1.43%) | 568,800 |
18 Sep 2019 | CNY | 16.84 | 16.91 | 16.74 | 16.8 | 16.8 | +0.01 (+0.06%) | 512,300 |
17 Sep 2019 | CNY | 17.26 | 17.26 | 16.78 | 16.79 | 16.79 | -0.46 (-2.67%) | 853,100 |
16 Sep 2019 | CNY | 17.34 | 17.51 | 17.2 | 17.25 | 17.25 | -0.04 (-0.23%) | 637,851 |
12 Sep 2019 | CNY | 17.34 | 17.35 | 17.16 | 17.29 | 17.29 | +0.01 (+0.06%) | 639,000 |
11 Sep 2019 | CNY | 17.48 | 17.49 | 17.19 | 17.28 | 17.28 | -0.11 (-0.63%) | 749,651 |
10 Sep 2019 | CNY | 17.16 | 17.46 | 17.12 | 17.39 | 17.39 | +0.2 (+1.16%) | 1,099,600 |
9 Sep 2019 | CNY | 17.15 | 17.22 | 17.02 | 17.19 | 17.19 | +0.17 (+1.00%) | 784,835 |
6 Sep 2019 | CNY | 17.1 | 17.22 | 16.96 | 17.02 | 17.02 | -0.1 (-0.58%) | 650,750 |
5 Sep 2019 | CNY | 17.3 | 17.47 | 17.08 | 17.12 | 17.12 | -0.19 (-1.10%) | 1,189,700 |
4 Sep 2019 | CNY | 17.2 | 17.31 | 17.02 | 17.31 | 17.31 | +0.11 (+0.64%) | 743,919 |