Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2019 | CNY | 17.27 | 17.27 | 16.9 | 16.98 | 13.0615 | -0.32 (-1.85%) | 732,600 |
29 Oct 2019 | CNY | 17.7 | 17.78 | 17.3 | 17.3 | 13.3077 | -0.47 (-2.64%) | 1,477,100 |
28 Oct 2019 | CNY | 17.79 | 17.8 | 17.56 | 17.77 | 13.6692 | +0.12 (+0.68%) | 710,100 |
25 Oct 2019 | CNY | 17.65 | 17.7 | 17.48 | 17.65 | 13.5769 | 0.0 (0.0%) | 633,800 |
24 Oct 2019 | CNY | 17.72 | 17.84 | 17.61 | 17.65 | 13.5769 | -0.14 (-0.79%) | 745,920 |
23 Oct 2019 | CNY | 17.85 | 17.95 | 17.78 | 17.79 | 13.6846 | -0.29 (-1.60%) | 1,040,000 |
22 Oct 2019 | CNY | 18.05 | 18.08 | 17.71 | 18.08 | 13.9077 | +0.06 (+0.33%) | 1,403,600 |
21 Oct 2019 | CNY | 18.2 | 18.21 | 17.8 | 18.02 | 13.8615 | -0.01 (-0.06%) | 875,000 |
18 Oct 2019 | CNY | 18.34 | 18.55 | 17.89 | 18.03 | 13.8692 | -0.2 (-1.10%) | 827,400 |
17 Oct 2019 | CNY | 18.14 | 18.36 | 18.01 | 18.23 | 14.0231 | +0.21 (+1.17%) | 1,007,500 |
16 Oct 2019 | CNY | 18.34 | 18.34 | 17.97 | 18.02 | 13.8615 | -0.29 (-1.58%) | 842,800 |
15 Oct 2019 | CNY | 18.53 | 18.53 | 18.18 | 18.31 | 14.0846 | -0.09 (-0.49%) | 1,124,600 |
14 Oct 2019 | CNY | 18.5 | 18.76 | 18.35 | 18.4 | 14.1538 | 0.0 (0.0%) | 1,577,000 |
11 Oct 2019 | CNY | 17.94 | 18.57 | 17.82 | 18.4 | 14.1538 | +0.48 (+2.68%) | 1,935,400 |
10 Oct 2019 | CNY | 17.7 | 17.95 | 17.7 | 17.92 | 13.7846 | +0.2 (+1.13%) | 891,200 |
9 Oct 2019 | CNY | 17.53 | 17.73 | 17.38 | 17.72 | 13.6308 | +0.19 (+1.08%) | 567,500 |
8 Oct 2019 | CNY | 17.75 | 17.77 | 17.5 | 17.53 | 13.4846 | -0.05 (-0.28%) | 643,000 |
30 Sep 2019 | CNY | 17.66 | 17.82 | 17.52 | 17.58 | 13.5231 | -0.09 (-0.51%) | 541,000 |
27 Sep 2019 | CNY | 17.46 | 17.78 | 17.46 | 17.67 | 13.5923 | +0.18 (+1.03%) | 576,900 |
26 Sep 2019 | CNY | 17.9 | 18.08 | 17.4 | 17.49 | 13.4538 | -0.4 (-2.24%) | 1,681,500 |
25 Sep 2019 | CNY | 18.54 | 18.6 | 17.86 | 17.89 | 13.7615 | -0.71 (-3.82%) | 2,120,500 |
24 Sep 2019 | CNY | 18.84 | 18.84 | 18.53 | 18.6 | 14.3077 | -0.14 (-0.75%) | 1,279,300 |
23 Sep 2019 | CNY | 18.97 | 19 | 18.54 | 18.74 | 14.4154 | -0.22 (-1.16%) | 1,471,400 |
20 Sep 2019 | CNY | 19.05 | 19.12 | 18.85 | 18.96 | 14.5846 | -0.04 (-0.21%) | 1,961,289 |
19 Sep 2019 | CNY | 18.75 | 19.1 | 18.75 | 19 | 14.6154 | +0.25 (+1.33%) | 2,951,085 |
18 Sep 2019 | CNY | 18.44 | 18.78 | 18.44 | 18.75 | 14.4231 | +0.22 (+1.19%) | 1,940,000 |
17 Sep 2019 | CNY | 18.89 | 18.91 | 18.36 | 18.53 | 14.2538 | -0.45 (-2.37%) | 2,242,585 |
16 Sep 2019 | CNY | 18.54 | 19.08 | 18.52 | 18.98 | 14.6 | +0.47 (+2.54%) | 3,535,200 |
12 Sep 2019 | CNY | 18.39 | 18.57 | 18.38 | 18.51 | 14.2385 | +0.12 (+0.65%) | 1,250,400 |
11 Sep 2019 | CNY | 18.6 | 18.63 | 18.38 | 18.39 | 14.1462 | -0.18 (-0.97%) | 1,781,700 |