Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2019 | CNY | 19.08 | 19.34 | 19 | 19.18 | 14.7538 | +0.12 (+0.63%) | 3,549,105 |
16 Oct 2019 | CNY | 19.47 | 19.47 | 18.82 | 19.06 | 14.6615 | -0.5 (-2.56%) | 4,237,583 |
15 Oct 2019 | CNY | 19.18 | 19.8 | 18.91 | 19.56 | 15.0462 | +0.31 (+1.61%) | 6,340,723 |
14 Oct 2019 | CNY | 18.8 | 19.38 | 18.8 | 19.25 | 14.8077 | -0.07 (-0.36%) | 5,334,595 |
11 Oct 2019 | CNY | 19.29 | 19.6 | 19.2 | 19.32 | 14.8615 | -0.08 (-0.41%) | 5,863,223 |
10 Oct 2019 | CNY | 18.84 | 19.64 | 18.81 | 19.4 | 14.9231 | +0.57 (+3.03%) | 9,043,772 |
9 Oct 2019 | CNY | 19 | 19.19 | 18.42 | 18.83 | 14.4846 | -0.48 (-2.49%) | 8,677,202 |
8 Oct 2019 | CNY | 18.62 | 19.31 | 18.23 | 19.31 | 14.8538 | +1.26 (+6.98%) | 13,980,202 |
30 Sep 2019 | CNY | 18.49 | 18.49 | 18.01 | 18.05 | 13.8846 | +0.06 (+0.33%) | 6,886,617 |
27 Sep 2019 | CNY | 17.21 | 18.22 | 16.8 | 17.99 | 13.8385 | +0.8 (+4.65%) | 11,649,255 |
26 Sep 2019 | CNY | 19.28 | 19.45 | 17.19 | 17.19 | 13.2231 | -1.91 (-10%) | 13,545,896 |
25 Sep 2019 | CNY | 19.87 | 19.89 | 18.66 | 19.1 | 14.6923 | -0.76 (-3.83%) | 9,632,293 |
24 Sep 2019 | CNY | 20.58 | 20.89 | 19.82 | 19.86 | 15.2769 | -0.78 (-3.78%) | 8,115,382 |
23 Sep 2019 | CNY | 21.31 | 21.36 | 20.12 | 20.64 | 15.8769 | -0.79 (-3.69%) | 6,956,079 |
20 Sep 2019 | CNY | 21.56 | 21.8 | 21.26 | 21.43 | 16.4846 | -0.34 (-1.56%) | 4,728,600 |
19 Sep 2019 | CNY | 21.75 | 21.82 | 21.21 | 21.77 | 16.7462 | -0.02 (-0.09%) | 5,827,919 |
18 Sep 2019 | CNY | 21.61 | 21.92 | 21.6 | 21.79 | 16.7615 | +0.05 (+0.23%) | 4,746,020 |
17 Sep 2019 | CNY | 21.94 | 22.05 | 21.58 | 21.74 | 16.7231 | -0.17 (-0.78%) | 4,455,300 |
16 Sep 2019 | CNY | 21.72 | 22.17 | 21.52 | 21.91 | 16.8538 | +0.12 (+0.55%) | 5,591,051 |
12 Sep 2019 | CNY | 21.68 | 21.95 | 21.42 | 21.79 | 16.7615 | +0.11 (+0.51%) | 6,711,295 |
11 Sep 2019 | CNY | 21.49 | 22.08 | 21.4 | 21.68 | 16.6769 | -0.03 (-0.14%) | 8,697,300 |
10 Sep 2019 | CNY | 21.61 | 22.25 | 21.46 | 21.71 | 16.7 | +0.22 (+1.02%) | 10,288,542 |
9 Sep 2019 | CNY | 21.39 | 21.59 | 21.15 | 21.49 | 16.5308 | +0.1 (+0.47%) | 7,563,385 |
6 Sep 2019 | CNY | 22 | 22 | 21.1 | 21.39 | 16.4538 | -0.61 (-2.77%) | 14,584,563 |
5 Sep 2019 | CNY | 22.07 | 22.2 | 21.61 | 22 | 16.9231 | -0.05 (-0.23%) | 10,790,928 |
4 Sep 2019 | CNY | 22 | 22.37 | 21.78 | 22.05 | 16.9615 | -0.35 (-1.56%) | 9,642,363 |
3 Sep 2019 | CNY | 22.7 | 23.35 | 22.37 | 22.4 | 17.2308 | +0.12 (+0.54%) | 15,276,092 |
2 Sep 2019 | CNY | 22.21 | 22.35 | 21.58 | 22.28 | 17.1385 | +0.12 (+0.54%) | 7,366,816 |
30 Aug 2019 | CNY | 22.7 | 22.94 | 22 | 22.16 | 17.0462 | -0.67 (-2.93%) | 11,438,671 |
29 Aug 2019 | CNY | 23.3 | 23.48 | 22.65 | 22.83 | 17.5615 | -0.72 (-3.06%) | 14,521,652 |