Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | CNY | 23.06 | 24.5 | 22.95 | 24.46 | 24.46 | +1.16 (+4.98%) | 9,385,193 |
11 Apr 2019 | CNY | 22.38 | 23.6 | 22.2 | 23.3 | 23.3 | +0.92 (+4.11%) | 5,448,912 |
10 Apr 2019 | CNY | 22.55 | 22.58 | 22.04 | 22.38 | 22.38 | -0.22 (-0.97%) | 2,184,500 |
9 Apr 2019 | CNY | 22.54 | 22.87 | 22.41 | 22.6 | 22.6 | +0.07 (+0.31%) | 1,881,648 |
8 Apr 2019 | CNY | 23.19 | 23.46 | 22.33 | 22.53 | 22.53 | -0.65 (-2.80%) | 3,450,954 |
4 Apr 2019 | CNY | 23.31 | 23.66 | 23.11 | 23.18 | 23.18 | +0.1 (+0.43%) | 4,195,708 |
3 Apr 2019 | CNY | 22.6 | 23.1 | 22.52 | 23.08 | 23.08 | +0.21 (+0.92%) | 2,867,045 |
2 Apr 2019 | CNY | 23.19 | 23.19 | 22.8 | 22.87 | 22.87 | -0.28 (-1.21%) | 3,376,101 |
1 Apr 2019 | CNY | 22.7 | 23.2 | 22.69 | 23.15 | 23.15 | +0.56 (+2.48%) | 3,459,519 |
29 Mar 2019 | CNY | 22.11 | 22.75 | 22.08 | 22.59 | 22.59 | +0.41 (+1.85%) | 2,424,404 |
28 Mar 2019 | CNY | 22.7 | 22.79 | 22.03 | 22.18 | 22.18 | -0.45 (-1.99%) | 2,007,505 |
27 Mar 2019 | CNY | 21.92 | 22.7 | 21.58 | 22.63 | 22.63 | +0.75 (+3.43%) | 2,834,506 |
26 Mar 2019 | CNY | 22.35 | 22.6 | 21.81 | 21.88 | 21.88 | -0.44 (-1.97%) | 2,617,071 |
25 Mar 2019 | CNY | 22.4 | 23.01 | 22.23 | 22.32 | 22.32 | -1 (-4.29%) | 3,212,471 |
22 Mar 2019 | CNY | 23.49 | 23.58 | 23.1 | 23.32 | 23.32 | -0.1 (-0.43%) | 2,844,500 |
21 Mar 2019 | CNY | 23.3 | 23.68 | 23.3 | 23.42 | 23.42 | -0.06 (-0.26%) | 3,726,908 |
20 Mar 2019 | CNY | 23.29 | 23.49 | 23.01 | 23.48 | 23.48 | +0.26 (+1.12%) | 3,573,613 |
19 Mar 2019 | CNY | 23.4 | 23.56 | 22.86 | 23.22 | 23.22 | -0.25 (-1.07%) | 3,454,285 |
18 Mar 2019 | CNY | 23.23 | 23.48 | 22.82 | 23.47 | 23.47 | +0.44 (+1.91%) | 3,095,827 |
15 Mar 2019 | CNY | 23 | 23.38 | 22.71 | 23.03 | 23.03 | -0.02 (-0.09%) | 3,485,590 |
14 Mar 2019 | CNY | 23.78 | 24.3 | 22.16 | 23.05 | 23.05 | -0.81 (-3.39%) | 5,035,335 |
13 Mar 2019 | CNY | 25.2 | 25.26 | 23.7 | 23.86 | 23.86 | -1.57 (-6.17%) | 6,698,280 |
12 Mar 2019 | CNY | 25.53 | 25.69 | 24.87 | 25.43 | 25.43 | -0.2 (-0.78%) | 8,873,955 |
11 Mar 2019 | CNY | 23.99 | 25.98 | 23.7 | 25.63 | 25.63 | +1.46 (+6.04%) | 12,001,893 |
8 Mar 2019 | CNY | 23.5 | 24.76 | 22.6 | 24.17 | 24.17 | +0.02 (+0.08%) | 10,211,873 |
7 Mar 2019 | CNY | 22.62 | 24.95 | 22.2 | 24.15 | 24.15 | +1.43 (+6.29%) | 12,438,052 |
6 Mar 2019 | CNY | 22.51 | 23 | 21.96 | 22.72 | 22.72 | +0.27 (+1.20%) | 7,054,967 |
5 Mar 2019 | CNY | 21.65 | 22.45 | 21.65 | 22.45 | 22.45 | +0.6 (+2.75%) | 5,942,395 |
4 Mar 2019 | CNY | 21.86 | 22.22 | 21.6 | 21.85 | 21.85 | +0.21 (+0.97%) | 5,796,454 |
1 Mar 2019 | CNY | 22.26 | 22.29 | 21.26 | 21.64 | 21.64 | -0.57 (-2.57%) | 5,253,617 |