Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2020 | CNY | 24 | 24.5 | 23.89 | 24.39 | 24.39 | +0.58 (+2.44%) | 6,143,917 |
13 Apr 2020 | CNY | 24.02 | 24.47 | 23.46 | 23.81 | 23.81 | -0.77 (-3.13%) | 4,874,270 |
10 Apr 2020 | CNY | 25.27 | 25.32 | 24.2 | 24.58 | 24.58 | -0.72 (-2.85%) | 2,861,010 |
9 Apr 2020 | CNY | 25.19 | 25.4 | 24.93 | 25.3 | 25.3 | +0.37 (+1.48%) | 3,806,081 |
8 Apr 2020 | CNY | 25.2 | 25.59 | 24.8 | 24.93 | 24.93 | -0.3 (-1.19%) | 6,611,409 |
7 Apr 2020 | CNY | 23.95 | 25.28 | 23.56 | 25.23 | 25.23 | +1.88 (+8.05%) | 9,582,193 |
3 Apr 2020 | CNY | 24.2 | 24.36 | 23.24 | 23.35 | 23.35 | -0.48 (-2.01%) | 5,688,018 |
2 Apr 2020 | CNY | 22.65 | 23.89 | 22.38 | 23.83 | 23.83 | +0.73 (+3.16%) | 7,825,618 |
1 Apr 2020 | CNY | 22.43 | 23.91 | 22.15 | 23.1 | 23.1 | +0.82 (+3.68%) | 7,550,179 |
31 Mar 2020 | CNY | 22.36 | 22.88 | 21.86 | 22.28 | 22.28 | +0.18 (+0.81%) | 4,561,555 |
30 Mar 2020 | CNY | 22.28 | 22.59 | 21.03 | 22.1 | 22.1 | -0.82 (-3.58%) | 7,329,400 |
27 Mar 2020 | CNY | 23.29 | 23.7 | 22.8 | 22.92 | 22.92 | -0.06 (-0.26%) | 4,915,124 |
26 Mar 2020 | CNY | 23.28 | 23.9 | 22.33 | 22.98 | 22.98 | -0.26 (-1.12%) | 6,320,399 |
25 Mar 2020 | CNY | 23 | 24.3 | 22.9 | 23.24 | 23.24 | +1.13 (+5.11%) | 9,358,987 |
24 Mar 2020 | CNY | 22.97 | 23.07 | 21.34 | 22.11 | 22.11 | -0.11 (-0.50%) | 7,430,431 |
23 Mar 2020 | CNY | 22.92 | 23.76 | 22.02 | 22.22 | 22.22 | -1.13 (-4.84%) | 7,266,610 |
20 Mar 2020 | CNY | 24.65 | 24.85 | 23.24 | 23.35 | 23.35 | -0.7 (-2.91%) | 6,748,100 |
19 Mar 2020 | CNY | 24.8 | 25.09 | 23.4 | 24.05 | 24.05 | -0.41 (-1.68%) | 7,872,250 |
18 Mar 2020 | CNY | 24.99 | 26.59 | 24.3 | 24.46 | 24.46 | -0.16 (-0.65%) | 6,256,320 |
17 Mar 2020 | CNY | 25.38 | 25.5 | 23.82 | 24.62 | 24.62 | -0.36 (-1.44%) | 5,527,524 |
16 Mar 2020 | CNY | 26.55 | 27.44 | 24.62 | 24.98 | 24.98 | -1.54 (-5.81%) | 5,679,543 |
13 Mar 2020 | CNY | 26 | 27 | 25.26 | 26.52 | 26.52 | -0.98 (-3.56%) | 5,312,038 |
12 Mar 2020 | CNY | 27.84 | 28.36 | 27 | 27.5 | 27.5 | -0.78 (-2.76%) | 5,040,681 |
11 Mar 2020 | CNY | 28.61 | 29.21 | 28.28 | 28.28 | 28.28 | -0.31 (-1.08%) | 4,780,327 |
10 Mar 2020 | CNY | 27.56 | 28.9 | 26.72 | 28.59 | 28.59 | +0.79 (+2.84%) | 5,430,894 |
9 Mar 2020 | CNY | 29.57 | 29.75 | 27.75 | 27.8 | 27.8 | -2.67 (-8.76%) | 8,405,327 |
6 Mar 2020 | CNY | 31.48 | 31.74 | 30.4 | 30.47 | 30.47 | -1.43 (-4.48%) | 5,639,000 |
5 Mar 2020 | CNY | 33.33 | 33.33 | 31.21 | 31.9 | 31.9 | -0.77 (-2.36%) | 4,941,840 |
4 Mar 2020 | CNY | 31.78 | 33.44 | 31.78 | 32.67 | 32.67 | +0.15 (+0.46%) | 4,314,664 |
3 Mar 2020 | CNY | 32.5 | 33.49 | 31.61 | 32.52 | 32.52 | +1.21 (+3.86%) | 5,170,746 |