Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2020 | CNY | 27.43 | 27.91 | 26.61 | 26.75 | 19.1071 | -1.62 (-5.71%) | 4,414,282 |
13 Apr 2020 | CNY | 27 | 29.08 | 26.6 | 28.37 | 20.2643 | +0.07 (+0.25%) | 6,737,882 |
10 Apr 2020 | CNY | 26.52 | 29.1 | 25.6 | 28.3 | 20.2143 | +1.82 (+6.87%) | 9,180,893 |
9 Apr 2020 | CNY | 24.19 | 26.48 | 23.95 | 26.48 | 18.9143 | +2.41 (+10.01%) | 4,436,273 |
8 Apr 2020 | CNY | 23.93 | 24.15 | 23.6 | 24.07 | 17.1929 | +0.22 (+0.92%) | 857,312 |
7 Apr 2020 | CNY | 23.64 | 23.85 | 23.45 | 23.85 | 17.0357 | +0.62 (+2.67%) | 783,463 |
3 Apr 2020 | CNY | 23.47 | 23.5 | 23.2 | 23.23 | 16.5929 | -0.24 (-1.02%) | 500,211 |
2 Apr 2020 | CNY | 23.23 | 23.49 | 23.08 | 23.47 | 16.7643 | +0.23 (+0.99%) | 526,455 |
1 Apr 2020 | CNY | 23.42 | 23.66 | 23.21 | 23.24 | 16.6 | -0.1 (-0.43%) | 478,704 |
31 Mar 2020 | CNY | 23.38 | 23.65 | 23.32 | 23.34 | 16.6714 | 0.0 (0.0%) | 463,400 |
30 Mar 2020 | CNY | 23.7 | 23.7 | 23.15 | 23.34 | 16.6714 | -0.63 (-2.63%) | 566,057 |
27 Mar 2020 | CNY | 24.45 | 24.45 | 23.97 | 23.97 | 17.1214 | -0.21 (-0.87%) | 664,204 |
26 Mar 2020 | CNY | 24.2 | 24.53 | 24.1 | 24.18 | 17.2714 | -0.11 (-0.45%) | 658,558 |
25 Mar 2020 | CNY | 24.21 | 24.58 | 24.18 | 24.29 | 17.35 | +0.3 (+1.25%) | 858,398 |
24 Mar 2020 | CNY | 23.95 | 23.99 | 23.33 | 23.99 | 17.1357 | +0.58 (+2.48%) | 770,858 |
23 Mar 2020 | CNY | 23.45 | 23.9 | 23.37 | 23.41 | 16.7214 | -0.68 (-2.82%) | 742,648 |
20 Mar 2020 | CNY | 24.04 | 24.18 | 23.68 | 24.09 | 17.2071 | +0.39 (+1.65%) | 693,300 |
19 Mar 2020 | CNY | 23.54 | 23.83 | 23.08 | 23.7 | 16.9286 | +0.35 (+1.50%) | 871,097 |
18 Mar 2020 | CNY | 23.88 | 24.29 | 23.35 | 23.35 | 16.6786 | -0.2 (-0.85%) | 838,900 |
17 Mar 2020 | CNY | 23.78 | 24.07 | 22.81 | 23.55 | 16.8214 | -0.14 (-0.59%) | 911,000 |
16 Mar 2020 | CNY | 24.55 | 24.89 | 23.69 | 23.69 | 16.9214 | -0.64 (-2.63%) | 1,041,900 |
13 Mar 2020 | CNY | 23.88 | 24.56 | 23.68 | 24.33 | 17.3786 | -0.73 (-2.91%) | 1,623,800 |
12 Mar 2020 | CNY | 25.47 | 25.92 | 24.92 | 25.06 | 17.9 | -0.75 (-2.91%) | 1,025,500 |
11 Mar 2020 | CNY | 25.97 | 26.4 | 25.73 | 25.81 | 18.4357 | -0.07 (-0.27%) | 1,324,158 |
10 Mar 2020 | CNY | 24.93 | 25.98 | 24.46 | 25.88 | 18.4857 | +0.36 (+1.41%) | 1,900,745 |
9 Mar 2020 | CNY | 26.31 | 26.43 | 25.48 | 25.52 | 18.2286 | -1.07 (-4.02%) | 2,022,887 |
6 Mar 2020 | CNY | 26.31 | 27.2 | 26.31 | 26.59 | 18.9929 | -0.21 (-0.78%) | 1,871,279 |
5 Mar 2020 | CNY | 26.59 | 27.17 | 26.33 | 26.8 | 19.1429 | +0.5 (+1.90%) | 1,856,762 |
4 Mar 2020 | CNY | 26.62 | 26.74 | 26.11 | 26.3 | 18.7857 | -0.43 (-1.61%) | 2,035,100 |
3 Mar 2020 | CNY | 27.19 | 27.48 | 26.38 | 26.73 | 19.0929 | -0.19 (-0.71%) | 3,248,928 |