Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2019 | CNY | 24.15 | 26.61 | 23.5 | 25.69 | 25.69 | +0.49 (+1.94%) | 14,135,594 |
17 Apr 2019 | CNY | 24.33 | 26.15 | 24.03 | 25.2 | 25.2 | +0.44 (+1.78%) | 10,715,969 |
16 Apr 2019 | CNY | 24.27 | 25.27 | 23.43 | 24.76 | 24.76 | -0.62 (-2.44%) | 10,739,859 |
15 Apr 2019 | CNY | 26.14 | 28.7 | 24.38 | 25.38 | 25.38 | -0.76 (-2.91%) | 19,924,595 |
12 Apr 2019 | CNY | 23.96 | 26.14 | 23.89 | 26.14 | 26.14 | +2.38 (+10.02%) | 19,811,925 |
11 Apr 2019 | CNY | 21 | 23.76 | 20.75 | 23.76 | 23.76 | +2.16 (+10%) | 13,355,832 |
10 Apr 2019 | CNY | 20.6 | 22.18 | 20.05 | 21.6 | 21.6 | +0.46 (+2.18%) | 10,418,693 |
9 Apr 2019 | CNY | 21.05 | 21.65 | 20.71 | 21.14 | 21.14 | -1.45 (-6.42%) | 10,606,133 |
8 Apr 2019 | CNY | 21.3 | 23.81 | 20.02 | 22.59 | 22.59 | +0.91 (+4.20%) | 19,341,640 |
4 Apr 2019 | CNY | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | +1.97 (+9.99%) | 2,487,550 |
3 Apr 2019 | CNY | 17.91 | 19.71 | 17.68 | 19.71 | 19.71 | +1.79 (+9.99%) | 5,557,594 |
2 Apr 2019 | CNY | 17.54 | 18.19 | 17.54 | 17.92 | 17.92 | +0.38 (+2.17%) | 3,631,953 |
1 Apr 2019 | CNY | 17.16 | 17.82 | 17.08 | 17.54 | 17.54 | +0.47 (+2.75%) | 2,918,135 |
29 Mar 2019 | CNY | 16.63 | 17.1 | 16.32 | 17.07 | 17.07 | +0.54 (+3.27%) | 2,667,926 |
28 Mar 2019 | CNY | 16.88 | 16.95 | 16.42 | 16.53 | 16.53 | -0.39 (-2.30%) | 1,880,300 |
27 Mar 2019 | CNY | 17.29 | 17.33 | 16.68 | 16.92 | 16.92 | -0.26 (-1.51%) | 2,164,900 |
26 Mar 2019 | CNY | 18.2 | 18.27 | 17.06 | 17.18 | 17.18 | -0.83 (-4.61%) | 3,599,712 |
25 Mar 2019 | CNY | 18.33 | 18.48 | 17.82 | 18.01 | 18.01 | -0.79 (-4.20%) | 3,582,526 |
22 Mar 2019 | CNY | 17.99 | 18.88 | 17.96 | 18.8 | 18.8 | +0.75 (+4.16%) | 6,568,730 |
21 Mar 2019 | CNY | 18.02 | 18.28 | 17.91 | 18.05 | 18.05 | -0.01 (-0.06%) | 3,059,024 |
20 Mar 2019 | CNY | 18.39 | 18.39 | 17.6 | 18.06 | 18.06 | -0.31 (-1.69%) | 3,324,126 |
19 Mar 2019 | CNY | 18.51 | 18.55 | 18.21 | 18.37 | 18.37 | -0.35 (-1.87%) | 3,922,077 |
18 Mar 2019 | CNY | 18.93 | 18.95 | 18 | 18.72 | 18.72 | -0.09 (-0.48%) | 5,003,321 |
15 Mar 2019 | CNY | 17.88 | 19.39 | 17.88 | 18.81 | 18.81 | +0.93 (+5.20%) | 8,234,006 |
14 Mar 2019 | CNY | 18.78 | 18.97 | 17.52 | 17.88 | 17.88 | -1.32 (-6.88%) | 5,767,928 |
13 Mar 2019 | CNY | 18.48 | 19.69 | 18.28 | 19.2 | 19.2 | +0.58 (+3.11%) | 9,099,826 |
12 Mar 2019 | CNY | 18.99 | 19.22 | 18.3 | 18.62 | 18.62 | +0.14 (+0.76%) | 9,525,580 |
11 Mar 2019 | CNY | 17.09 | 18.48 | 16.91 | 18.48 | 18.48 | +1.68 (+10%) | 7,332,945 |
8 Mar 2019 | CNY | 17.8 | 18.07 | 16.73 | 16.8 | 16.8 | -1.46 (-8.00%) | 5,233,468 |
7 Mar 2019 | CNY | 17.8 | 18.46 | 17.6 | 18.26 | 18.26 | +0.21 (+1.16%) | 6,425,008 |