Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2020 | CNY | 16.29 | 16.6 | 16.26 | 16.32 | 16.32 | +0.04 (+0.25%) | 1,161,340 |
2 Jun 2020 | CNY | 16.29 | 16.3 | 16.11 | 16.28 | 16.28 | +0.13 (+0.80%) | 947,000 |
1 Jun 2020 | CNY | 16.06 | 16.19 | 15.92 | 16.15 | 16.15 | +0.28 (+1.76%) | 1,202,480 |
29 May 2020 | CNY | 15.75 | 15.94 | 15.66 | 15.87 | 15.87 | +0.05 (+0.32%) | 954,100 |
28 May 2020 | CNY | 15.94 | 16.02 | 15.48 | 15.82 | 15.82 | -0.12 (-0.75%) | 1,399,705 |
27 May 2020 | CNY | 16.16 | 16.16 | 15.89 | 15.94 | 15.94 | -0.06 (-0.38%) | 885,805 |
26 May 2020 | CNY | 15.69 | 16.03 | 15.63 | 16 | 16 | +0.35 (+2.24%) | 1,066,305 |
25 May 2020 | CNY | 15.82 | 15.93 | 15.43 | 15.65 | 15.65 | -0.33 (-2.07%) | 1,887,144 |
22 May 2020 | CNY | 16 | 16.71 | 15.97 | 15.98 | 15.98 | -1.76 (-9.92%) | 4,783,006 |
21 May 2020 | CNY | 20.29 | 20.29 | 17.74 | 17.74 | 17.74 | -1.97 (-9.99%) | 10,095,500 |
20 May 2020 | CNY | 18.82 | 19.83 | 18.82 | 19.71 | 19.71 | +0.72 (+3.79%) | 3,673,211 |
19 May 2020 | CNY | 18.12 | 19.07 | 18.02 | 18.99 | 18.99 | +0.94 (+5.21%) | 2,352,011 |
18 May 2020 | CNY | 18 | 18.2 | 17.87 | 18.05 | 18.05 | -0.15 (-0.82%) | 1,133,345 |
15 May 2020 | CNY | 18.39 | 18.57 | 17.78 | 18.2 | 18.2 | -0.19 (-1.03%) | 2,575,800 |
14 May 2020 | CNY | 17.3 | 19.01 | 17.1 | 18.39 | 18.39 | +1.11 (+6.42%) | 5,668,055 |
13 May 2020 | CNY | 17.19 | 17.4 | 17.19 | 17.28 | 17.28 | -0.17 (-0.97%) | 742,411 |
12 May 2020 | CNY | 17.2 | 17.59 | 17.2 | 17.45 | 17.45 | +0.03 (+0.17%) | 1,191,700 |
11 May 2020 | CNY | 16.92 | 17.7 | 16.92 | 17.42 | 17.42 | +0.23 (+1.34%) | 1,619,208 |
8 May 2020 | CNY | 17.15 | 17.21 | 16.93 | 17.19 | 17.19 | +0.21 (+1.24%) | 900,784 |
7 May 2020 | CNY | 16.78 | 17.17 | 16.59 | 16.98 | 16.98 | +0.38 (+2.29%) | 1,016,261 |
6 May 2020 | CNY | 16 | 16.71 | 16 | 16.6 | 16.6 | +0.35 (+2.15%) | 563,364 |
30 Apr 2020 | CNY | 16 | 16.4 | 16 | 16.25 | 16.25 | +0.24 (+1.50%) | 432,828 |
29 Apr 2020 | CNY | 16.29 | 16.29 | 15.8 | 16.01 | 16.01 | +0.01 (+0.06%) | 288,792 |
28 Apr 2020 | CNY | 16.21 | 16.5 | 15.57 | 16 | 16 | -0.34 (-2.08%) | 454,066 |
27 Apr 2020 | CNY | 16.5 | 16.5 | 16.18 | 16.34 | 16.34 | 0.0 (0.0%) | 325,554 |
24 Apr 2020 | CNY | 17.15 | 17.2 | 16.14 | 16.34 | 16.34 | -0.81 (-4.72%) | 1,603,600 |
23 Apr 2020 | CNY | 17.29 | 17.39 | 17.1 | 17.15 | 17.15 | -0.25 (-1.44%) | 919,259 |
22 Apr 2020 | CNY | 17.54 | 17.54 | 17.23 | 17.4 | 17.4 | +0.01 (+0.06%) | 543,500 |
21 Apr 2020 | CNY | 17.79 | 17.79 | 17.25 | 17.39 | 17.39 | -0.18 (-1.02%) | 768,000 |
20 Apr 2020 | CNY | 17.5 | 17.66 | 17.27 | 17.57 | 17.57 | +0.07 (+0.40%) | 622,090 |