Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | CNY | 18.94 | 19.02 | 18.8 | 18.92 | 18.92 | -0.01 (-0.05%) | 1,133,100 |
21 Oct 2019 | CNY | 18.53 | 18.99 | 18.31 | 18.93 | 18.93 | +0.33 (+1.77%) | 1,560,850 |
18 Oct 2019 | CNY | 18.95 | 19.3 | 18.55 | 18.6 | 18.6 | -0.37 (-1.95%) | 1,855,100 |
17 Oct 2019 | CNY | 19 | 19.23 | 18.85 | 18.97 | 18.97 | -0.11 (-0.58%) | 1,757,923 |
16 Oct 2019 | CNY | 19.71 | 19.75 | 19.08 | 19.08 | 19.08 | -0.85 (-4.26%) | 3,700,115 |
15 Oct 2019 | CNY | 19.42 | 20.2 | 19.18 | 19.93 | 19.93 | +0.57 (+2.94%) | 5,049,269 |
14 Oct 2019 | CNY | 18.95 | 19.45 | 18.95 | 19.36 | 19.36 | +0.51 (+2.71%) | 3,069,470 |
11 Oct 2019 | CNY | 18.98 | 19.07 | 18.7 | 18.85 | 18.85 | -0.07 (-0.37%) | 2,348,300 |
10 Oct 2019 | CNY | 18.58 | 19.15 | 18.48 | 18.92 | 18.92 | +0.26 (+1.39%) | 2,592,440 |
9 Oct 2019 | CNY | 18 | 18.74 | 17.86 | 18.66 | 18.66 | +0.64 (+3.55%) | 1,909,300 |
8 Oct 2019 | CNY | 17.96 | 18.15 | 17.95 | 18.02 | 18.02 | -0.05 (-0.28%) | 514,700 |
30 Sep 2019 | CNY | 18.07 | 18.39 | 18.01 | 18.07 | 18.07 | 0.0 (0.0%) | 604,800 |
27 Sep 2019 | CNY | 18 | 18.2 | 17.95 | 18.07 | 18.07 | +0.02 (+0.11%) | 790,100 |
26 Sep 2019 | CNY | 18.82 | 18.82 | 18.02 | 18.05 | 18.05 | -0.32 (-1.74%) | 1,011,565 |
25 Sep 2019 | CNY | 18.58 | 18.66 | 18.36 | 18.37 | 18.37 | -0.28 (-1.50%) | 960,000 |
24 Sep 2019 | CNY | 18.58 | 18.7 | 18.51 | 18.65 | 18.65 | +0.1 (+0.54%) | 848,300 |
23 Sep 2019 | CNY | 18.82 | 18.82 | 18.42 | 18.55 | 18.55 | -0.27 (-1.43%) | 1,129,600 |
20 Sep 2019 | CNY | 18.66 | 19.12 | 18.66 | 18.82 | 18.82 | +0.22 (+1.18%) | 2,328,418 |
19 Sep 2019 | CNY | 18.51 | 18.61 | 18.37 | 18.6 | 18.6 | +0.06 (+0.32%) | 836,600 |
18 Sep 2019 | CNY | 18.34 | 18.57 | 18.33 | 18.54 | 18.54 | +0.19 (+1.04%) | 868,374 |
17 Sep 2019 | CNY | 18.69 | 18.73 | 18.23 | 18.35 | 18.35 | -0.31 (-1.66%) | 1,126,100 |
16 Sep 2019 | CNY | 18.6 | 18.79 | 18.6 | 18.66 | 18.66 | +0.08 (+0.43%) | 1,096,477 |
12 Sep 2019 | CNY | 18.53 | 18.6 | 18.38 | 18.58 | 18.58 | +0.11 (+0.60%) | 891,800 |
11 Sep 2019 | CNY | 18.77 | 18.77 | 18.44 | 18.47 | 18.47 | -0.13 (-0.70%) | 934,000 |
10 Sep 2019 | CNY | 18.7 | 18.7 | 18.5 | 18.6 | 18.6 | -0.05 (-0.27%) | 1,008,300 |
9 Sep 2019 | CNY | 18.55 | 18.77 | 18.49 | 18.65 | 18.65 | +0.21 (+1.14%) | 1,252,300 |
6 Sep 2019 | CNY | 18.34 | 18.55 | 18.29 | 18.44 | 18.44 | +0.1 (+0.55%) | 1,040,300 |
5 Sep 2019 | CNY | 18.47 | 18.56 | 18.32 | 18.34 | 18.34 | +0.01 (+0.05%) | 1,718,695 |
4 Sep 2019 | CNY | 18.21 | 18.39 | 18.1 | 18.33 | 18.33 | +0.13 (+0.71%) | 1,076,200 |
3 Sep 2019 | CNY | 18.21 | 18.28 | 18.09 | 18.2 | 18.2 | +0.03 (+0.17%) | 682,464 |