Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2019 | CNY | 21.49 | 21.53 | 20.75 | 20.98 | 20.98 | -0.37 (-1.73%) | 5,289,857 |
17 Oct 2019 | CNY | 21.65 | 21.8 | 21.3 | 21.35 | 21.35 | -0.3 (-1.39%) | 4,936,120 |
16 Oct 2019 | CNY | 21.81 | 22.19 | 21.58 | 21.65 | 21.65 | -0.15 (-0.69%) | 4,674,558 |
15 Oct 2019 | CNY | 22.56 | 22.58 | 21.8 | 21.8 | 21.8 | -0.74 (-3.28%) | 7,142,176 |
14 Oct 2019 | CNY | 22.45 | 22.67 | 22.3 | 22.54 | 22.54 | +0.36 (+1.62%) | 6,718,804 |
11 Oct 2019 | CNY | 22.62 | 22.62 | 22.08 | 22.18 | 22.18 | -0.3 (-1.33%) | 6,055,989 |
10 Oct 2019 | CNY | 22.46 | 22.64 | 22.25 | 22.48 | 22.48 | +0.02 (+0.09%) | 6,716,247 |
9 Oct 2019 | CNY | 22.02 | 22.5 | 21.68 | 22.46 | 22.46 | +0.47 (+2.14%) | 7,855,306 |
8 Oct 2019 | CNY | 22.08 | 22.45 | 21.7 | 21.99 | 21.99 | -0.11 (-0.50%) | 5,566,157 |
30 Sep 2019 | CNY | 22.5 | 22.8 | 22.03 | 22.1 | 22.1 | -0.46 (-2.04%) | 6,376,537 |
27 Sep 2019 | CNY | 22.53 | 22.93 | 22.34 | 22.56 | 22.56 | +0.22 (+0.98%) | 6,741,823 |
26 Sep 2019 | CNY | 23.49 | 23.59 | 22.23 | 22.34 | 22.34 | -1 (-4.28%) | 11,001,574 |
25 Sep 2019 | CNY | 23.52 | 23.8 | 23.26 | 23.34 | 23.34 | -0.29 (-1.23%) | 9,078,906 |
24 Sep 2019 | CNY | 23.63 | 23.91 | 23.42 | 23.63 | 23.63 | +0.03 (+0.13%) | 11,648,872 |
23 Sep 2019 | CNY | 24.1 | 24.1 | 23.2 | 23.6 | 23.6 | -0.68 (-2.80%) | 16,337,603 |
20 Sep 2019 | CNY | 24.89 | 25.26 | 24 | 24.28 | 24.28 | -0.61 (-2.45%) | 17,880,601 |
19 Sep 2019 | CNY | 25.25 | 25.9 | 24.76 | 24.89 | 24.89 | +0.13 (+0.53%) | 15,216,048 |
18 Sep 2019 | CNY | 24.77 | 24.96 | 24.5 | 24.76 | 24.76 | +0.03 (+0.12%) | 6,252,864 |
17 Sep 2019 | CNY | 25.63 | 25.63 | 24.41 | 24.73 | 24.73 | -0.85 (-3.32%) | 9,463,863 |
16 Sep 2019 | CNY | 25.53 | 25.84 | 25.4 | 25.58 | 25.58 | +0.05 (+0.20%) | 7,426,519 |
12 Sep 2019 | CNY | 25.27 | 25.62 | 25.13 | 25.53 | 25.53 | +0.43 (+1.71%) | 9,512,658 |
11 Sep 2019 | CNY | 26.14 | 26.17 | 24.91 | 25.1 | 25.1 | -1.03 (-3.94%) | 15,167,570 |
10 Sep 2019 | CNY | 26.4 | 26.99 | 25.7 | 26.13 | 26.13 | -0.17 (-0.65%) | 16,151,881 |
9 Sep 2019 | CNY | 26.2 | 26.4 | 25.52 | 26.3 | 26.3 | +0.22 (+0.84%) | 17,697,699 |
6 Sep 2019 | CNY | 26.22 | 26.62 | 25.9 | 26.08 | 26.08 | -0.06 (-0.23%) | 12,524,827 |
5 Sep 2019 | CNY | 26.8 | 27.3 | 26.05 | 26.14 | 26.14 | -0.47 (-1.77%) | 18,151,075 |
4 Sep 2019 | CNY | 26.1 | 26.66 | 25.96 | 26.61 | 26.61 | +0.25 (+0.95%) | 13,652,818 |
3 Sep 2019 | CNY | 26.68 | 26.89 | 25.88 | 26.36 | 26.36 | -0.41 (-1.53%) | 18,784,158 |
2 Sep 2019 | CNY | 25.56 | 27.5 | 25.48 | 26.77 | 26.77 | +1.34 (+5.27%) | 29,862,152 |
30 Aug 2019 | CNY | 24.93 | 25.49 | 24.68 | 25.43 | 25.43 | +0.5 (+2.01%) | 19,815,296 |