Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2020 | CNY | 16.42 | 16.93 | 16.41 | 16.65 | 16.65 | +0.09 (+0.54%) | 1,358,000 |
10 Jun 2020 | CNY | 16.8 | 16.86 | 16.42 | 16.56 | 16.56 | -0.3 (-1.78%) | 1,319,485 |
9 Jun 2020 | CNY | 16.94 | 17.08 | 16.71 | 16.86 | 16.86 | -0.08 (-0.47%) | 1,229,100 |
8 Jun 2020 | CNY | 16.69 | 17.35 | 16.69 | 16.94 | 16.94 | +0.25 (+1.50%) | 2,270,138 |
5 Jun 2020 | CNY | 16.67 | 16.79 | 16.5 | 16.69 | 16.69 | +0.02 (+0.12%) | 1,074,900 |
4 Jun 2020 | CNY | 16.76 | 16.87 | 16.62 | 16.67 | 16.67 | -0.01 (-0.06%) | 1,213,400 |
3 Jun 2020 | CNY | 16.9 | 16.96 | 16.66 | 16.68 | 16.68 | -0.19 (-1.13%) | 1,460,470 |
2 Jun 2020 | CNY | 16.5 | 16.99 | 16.48 | 16.87 | 16.87 | +0.35 (+2.12%) | 2,069,727 |
1 Jun 2020 | CNY | 16.08 | 16.57 | 16.08 | 16.52 | 16.52 | +0.44 (+2.74%) | 1,940,807 |
29 May 2020 | CNY | 15.94 | 16.24 | 15.85 | 16.08 | 16.08 | +0.17 (+1.07%) | 1,161,307 |
28 May 2020 | CNY | 16.21 | 16.21 | 15.67 | 15.91 | 15.91 | -0.19 (-1.18%) | 1,331,200 |
27 May 2020 | CNY | 16.27 | 16.29 | 16.06 | 16.1 | 16.1 | -0.1 (-0.62%) | 1,136,600 |
26 May 2020 | CNY | 16.04 | 16.25 | 15.88 | 16.2 | 16.2 | +0.3 (+1.89%) | 1,332,032 |
25 May 2020 | CNY | 16.24 | 16.3 | 15.83 | 15.9 | 15.9 | -0.34 (-2.09%) | 1,773,800 |
22 May 2020 | CNY | 16.01 | 16.54 | 15.71 | 16.24 | 16.24 | +0.22 (+1.37%) | 2,534,714 |
21 May 2020 | CNY | 16.11 | 16.22 | 15.94 | 16.02 | 16.02 | -0.01 (-0.06%) | 1,139,175 |
20 May 2020 | CNY | 16.35 | 16.35 | 15.95 | 16.03 | 16.03 | -0.29 (-1.78%) | 1,605,007 |
19 May 2020 | CNY | 16.24 | 16.35 | 16.16 | 16.32 | 16.32 | +0.26 (+1.62%) | 1,344,775 |
18 May 2020 | CNY | 16.66 | 16.66 | 16 | 16.06 | 16.06 | -0.52 (-3.14%) | 2,103,874 |
15 May 2020 | CNY | 16.46 | 16.84 | 16.46 | 16.58 | 16.58 | +0.13 (+0.79%) | 1,462,900 |
14 May 2020 | CNY | 16.58 | 16.89 | 16.45 | 16.45 | 16.45 | -0.28 (-1.67%) | 1,704,500 |
13 May 2020 | CNY | 16.86 | 16.89 | 16.56 | 16.73 | 16.73 | -0.14 (-0.83%) | 1,402,800 |
12 May 2020 | CNY | 16.95 | 17.01 | 16.42 | 16.87 | 16.87 | -0.07 (-0.41%) | 1,625,600 |
11 May 2020 | CNY | 17.36 | 17.45 | 16.82 | 16.94 | 16.94 | -0.38 (-2.19%) | 2,119,707 |
8 May 2020 | CNY | 17.14 | 17.52 | 17.11 | 17.32 | 17.32 | +0.07 (+0.41%) | 2,103,600 |
7 May 2020 | CNY | 16.99 | 17.35 | 16.8 | 17.25 | 17.25 | +0.19 (+1.11%) | 2,459,200 |
6 May 2020 | CNY | 16.85 | 17.12 | 16.71 | 17.06 | 17.06 | +0.13 (+0.77%) | 2,619,329 |
30 Apr 2020 | CNY | 16.5 | 17.14 | 16.35 | 16.93 | 16.93 | +0.58 (+3.55%) | 2,568,372 |
29 Apr 2020 | CNY | 16.76 | 17.05 | 16.25 | 16.35 | 16.35 | -0.15 (-0.91%) | 2,476,023 |
28 Apr 2020 | CNY | 17.53 | 17.54 | 16 | 16.5 | 16.5 | -1.03 (-5.88%) | 3,422,939 |