Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | CNY | 17.96 | 17.96 | 17.5 | 17.5 | 17.5 | -0.05 (-0.28%) | 591,490 |
16 Apr 2020 | CNY | 17.8 | 17.8 | 17.3 | 17.55 | 17.55 | +0.1 (+0.57%) | 546,066 |
15 Apr 2020 | CNY | 17.7 | 17.7 | 17.28 | 17.45 | 17.45 | -0.19 (-1.08%) | 490,900 |
14 Apr 2020 | CNY | 17.49 | 17.67 | 17.23 | 17.64 | 17.64 | +0.45 (+2.62%) | 621,707 |
13 Apr 2020 | CNY | 17.4 | 17.44 | 17.02 | 17.19 | 17.19 | -0.17 (-0.98%) | 556,523 |
10 Apr 2020 | CNY | 17.9 | 17.9 | 17.3 | 17.36 | 17.36 | -0.44 (-2.47%) | 713,300 |
9 Apr 2020 | CNY | 17.63 | 17.88 | 17.57 | 17.8 | 17.8 | +0.17 (+0.96%) | 1,170,509 |
8 Apr 2020 | CNY | 17.57 | 17.67 | 17.36 | 17.63 | 17.63 | +0.15 (+0.86%) | 666,876 |
7 Apr 2020 | CNY | 17.49 | 17.57 | 17.3 | 17.48 | 17.48 | +0.27 (+1.57%) | 865,773 |
3 Apr 2020 | CNY | 17.5 | 17.68 | 17.21 | 17.21 | 17.21 | -0.33 (-1.88%) | 620,927 |
2 Apr 2020 | CNY | 17.18 | 17.79 | 17.1 | 17.54 | 17.54 | +0.25 (+1.45%) | 786,368 |
1 Apr 2020 | CNY | 17.61 | 17.82 | 17.29 | 17.29 | 17.29 | -0.51 (-2.87%) | 1,009,560 |
31 Mar 2020 | CNY | 17.36 | 17.89 | 17.11 | 17.8 | 17.8 | +0.22 (+1.25%) | 2,198,134 |
30 Mar 2020 | CNY | 18.02 | 18.15 | 17.28 | 17.58 | 17.58 | -0.44 (-2.44%) | 1,212,580 |
27 Mar 2020 | CNY | 17.68 | 18.15 | 17.5 | 18.02 | 18.02 | +0.57 (+3.27%) | 1,811,275 |
26 Mar 2020 | CNY | 17.1 | 17.82 | 17.1 | 17.45 | 17.45 | -0.16 (-0.91%) | 774,100 |
25 Mar 2020 | CNY | 17.49 | 17.7 | 17.45 | 17.61 | 17.61 | +0.28 (+1.62%) | 652,400 |
24 Mar 2020 | CNY | 17.28 | 17.36 | 17 | 17.33 | 17.33 | +0.28 (+1.64%) | 305,945 |
23 Mar 2020 | CNY | 17.27 | 17.39 | 17.03 | 17.05 | 17.05 | -0.44 (-2.52%) | 387,940 |
20 Mar 2020 | CNY | 17.5 | 17.58 | 17.34 | 17.49 | 17.49 | +0.15 (+0.87%) | 468,902 |
19 Mar 2020 | CNY | 17.38 | 17.39 | 16.88 | 17.34 | 17.34 | +0.03 (+0.17%) | 433,947 |
18 Mar 2020 | CNY | 17.68 | 17.75 | 17.31 | 17.31 | 17.31 | -0.26 (-1.48%) | 579,500 |
17 Mar 2020 | CNY | 17.65 | 17.84 | 17.3 | 17.57 | 17.57 | -0.13 (-0.73%) | 672,715 |
16 Mar 2020 | CNY | 17.9 | 18.21 | 17.55 | 17.7 | 17.7 | -0.2 (-1.12%) | 869,327 |
13 Mar 2020 | CNY | 17 | 18.02 | 16.75 | 17.9 | 17.9 | +0.23 (+1.30%) | 1,089,176 |
12 Mar 2020 | CNY | 17.76 | 17.97 | 17.5 | 17.67 | 17.67 | -0.21 (-1.17%) | 990,780 |
11 Mar 2020 | CNY | 18.15 | 18.35 | 17.5 | 17.88 | 17.88 | -0.11 (-0.61%) | 1,385,825 |
10 Mar 2020 | CNY | 17.88 | 18 | 17.33 | 17.99 | 17.99 | +0.29 (+1.64%) | 1,136,252 |
9 Mar 2020 | CNY | 18.07 | 18.35 | 17.6 | 17.7 | 17.7 | -0.29 (-1.61%) | 1,053,325 |
6 Mar 2020 | CNY | 18.1 | 18.38 | 17.93 | 17.99 | 17.99 | -0.29 (-1.59%) | 1,457,725 |