Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2019 | CNY | 16.02 | 16.1 | 15.97 | 16.06 | 16.06 | -0.04 (-0.25%) | 885,900 |
16 Oct 2019 | CNY | 16.11 | 16.12 | 15.95 | 16.1 | 16.1 | +0.02 (+0.12%) | 2,048,571 |
15 Oct 2019 | CNY | 16.34 | 16.36 | 16.02 | 16.08 | 16.08 | -0.25 (-1.53%) | 2,658,801 |
14 Oct 2019 | CNY | 16.38 | 16.48 | 16.24 | 16.33 | 16.33 | +0.02 (+0.12%) | 2,698,600 |
11 Oct 2019 | CNY | 16.46 | 16.46 | 16.31 | 16.31 | 16.31 | -0.14 (-0.85%) | 911,400 |
10 Oct 2019 | CNY | 16.55 | 16.55 | 16.4 | 16.45 | 16.45 | -0.11 (-0.66%) | 813,800 |
9 Oct 2019 | CNY | 16.5 | 16.65 | 16.33 | 16.56 | 16.56 | +0.06 (+0.36%) | 1,274,100 |
8 Oct 2019 | CNY | 16.63 | 16.63 | 16.42 | 16.5 | 16.5 | -0.18 (-1.08%) | 1,043,000 |
30 Sep 2019 | CNY | 16.55 | 16.69 | 16.28 | 16.68 | 16.68 | 0.0 (0.0%) | 1,470,083 |
27 Sep 2019 | CNY | 16.5 | 16.79 | 16.4 | 16.68 | 16.68 | -0.03 (-0.18%) | 1,898,022 |
26 Sep 2019 | CNY | 16.7 | 16.89 | 15.98 | 16.71 | 16.71 | -0.11 (-0.65%) | 2,033,700 |
25 Sep 2019 | CNY | 16.58 | 16.96 | 16.41 | 16.82 | 16.82 | +0.07 (+0.42%) | 3,522,418 |
24 Sep 2019 | CNY | 16.71 | 16.95 | 16.1 | 16.75 | 16.75 | -0.2 (-1.18%) | 3,565,372 |
23 Sep 2019 | CNY | 16.77 | 17.5 | 15.46 | 16.95 | 16.95 | +0.15 (+0.89%) | 3,796,283 |
20 Sep 2019 | CNY | 16.88 | 16.88 | 16.72 | 16.8 | 16.8 | -0.02 (-0.12%) | 1,595,971 |
19 Sep 2019 | CNY | 16.81 | 16.91 | 16.63 | 16.82 | 16.82 | +0.09 (+0.54%) | 1,706,700 |
18 Sep 2019 | CNY | 16.72 | 16.76 | 16.61 | 16.73 | 16.73 | +0.07 (+0.42%) | 898,735 |
17 Sep 2019 | CNY | 16.98 | 16.98 | 16.57 | 16.66 | 16.66 | -0.3 (-1.77%) | 1,484,300 |
16 Sep 2019 | CNY | 17.11 | 17.19 | 16.91 | 16.96 | 16.96 | -0.19 (-1.11%) | 1,384,900 |
12 Sep 2019 | CNY | 17.06 | 17.19 | 17 | 17.15 | 17.15 | +0.07 (+0.41%) | 1,157,400 |
11 Sep 2019 | CNY | 17.08 | 17.15 | 17.02 | 17.08 | 17.08 | 0.0 (0.0%) | 835,400 |
10 Sep 2019 | CNY | 17.09 | 17.17 | 16.97 | 17.08 | 17.08 | -0.04 (-0.23%) | 1,342,171 |
9 Sep 2019 | CNY | 16.95 | 17.25 | 16.92 | 17.12 | 17.12 | +0.24 (+1.42%) | 2,131,171 |
6 Sep 2019 | CNY | 16.86 | 16.96 | 16.76 | 16.88 | 16.88 | +0.06 (+0.36%) | 1,768,679 |
5 Sep 2019 | CNY | 16.9 | 17.1 | 16.78 | 16.82 | 16.82 | -0.02 (-0.12%) | 1,568,541 |
4 Sep 2019 | CNY | 16.68 | 16.9 | 16.6 | 16.84 | 16.84 | +0.02 (+0.12%) | 2,104,145 |
3 Sep 2019 | CNY | 17.3 | 17.3 | 16.69 | 16.82 | 16.82 | -0.51 (-2.94%) | 3,218,588 |
2 Sep 2019 | CNY | 17.21 | 17.41 | 17.11 | 17.33 | 17.33 | +0.12 (+0.70%) | 1,760,818 |
30 Aug 2019 | CNY | 17.6 | 17.6 | 17.16 | 17.21 | 17.21 | -0.06 (-0.35%) | 1,355,700 |
29 Aug 2019 | CNY | 17.33 | 17.58 | 17.26 | 17.27 | 17.27 | -0.1 (-0.58%) | 986,127 |