Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2019 | CNY | 16.97 | 17.07 | 16.61 | 16.61 | 16.61 | -0.38 (-2.24%) | 4,328,953 |
10 Apr 2019 | CNY | 17.13 | 17.2 | 16.68 | 16.99 | 16.99 | -0.12 (-0.70%) | 4,507,237 |
9 Apr 2019 | CNY | 17.55 | 17.61 | 16.99 | 17.11 | 17.11 | -0.59 (-3.33%) | 5,932,551 |
8 Apr 2019 | CNY | 17.43 | 17.84 | 17.3 | 17.7 | 17.7 | +0.27 (+1.55%) | 7,127,686 |
4 Apr 2019 | CNY | 17.65 | 17.75 | 17 | 17.43 | 17.43 | +0.21 (+1.22%) | 8,468,535 |
3 Apr 2019 | CNY | 17.8 | 17.86 | 16.63 | 17.22 | 17.22 | -0.72 (-4.01%) | 15,470,473 |
2 Apr 2019 | CNY | 18.18 | 18.18 | 17.9 | 17.94 | 17.94 | -0.38 (-2.07%) | 8,996,110 |
1 Apr 2019 | CNY | 18.26 | 18.6 | 17.8 | 18.32 | 18.32 | -0.13 (-0.70%) | 15,059,741 |
29 Mar 2019 | CNY | 17.73 | 18.6 | 17.56 | 18.45 | 18.45 | +0.72 (+4.06%) | 5,716,014 |
28 Mar 2019 | CNY | 17.86 | 18.13 | 17.55 | 17.73 | 17.73 | -0.2 (-1.12%) | 3,214,298 |
27 Mar 2019 | CNY | 17.8 | 18.15 | 17.5 | 17.93 | 17.93 | +0.27 (+1.53%) | 3,239,910 |
26 Mar 2019 | CNY | 18.2 | 18.54 | 17.48 | 17.66 | 17.66 | -0.54 (-2.97%) | 6,234,588 |
25 Mar 2019 | CNY | 18.1 | 18.62 | 18 | 18.2 | 18.2 | -0.22 (-1.19%) | 2,858,706 |
22 Mar 2019 | CNY | 18.51 | 18.58 | 18 | 18.42 | 18.42 | -0.16 (-0.86%) | 3,861,774 |
21 Mar 2019 | CNY | 18.29 | 18.88 | 18.29 | 18.58 | 18.58 | +0.33 (+1.81%) | 5,956,183 |
20 Mar 2019 | CNY | 17.85 | 18.25 | 17.56 | 18.25 | 18.25 | +0.41 (+2.30%) | 3,985,443 |
19 Mar 2019 | CNY | 17.92 | 18.29 | 17.69 | 17.84 | 17.84 | -0.06 (-0.34%) | 3,755,832 |
18 Mar 2019 | CNY | 17.45 | 18.3 | 17.43 | 17.9 | 17.9 | +0.32 (+1.82%) | 5,891,806 |
15 Mar 2019 | CNY | 17.03 | 17.78 | 17 | 17.58 | 17.58 | +0.62 (+3.66%) | 6,457,517 |
14 Mar 2019 | CNY | 17.32 | 17.46 | 16.6 | 16.96 | 16.96 | -0.32 (-1.85%) | 5,011,695 |
13 Mar 2019 | CNY | 17.59 | 17.98 | 17.21 | 17.28 | 17.28 | -0.32 (-1.82%) | 5,566,731 |
12 Mar 2019 | CNY | 17.61 | 18 | 17.39 | 17.6 | 17.6 | -0.04 (-0.23%) | 6,060,977 |
11 Mar 2019 | CNY | 16.53 | 17.81 | 16.51 | 17.64 | 17.64 | +1.11 (+6.72%) | 8,258,686 |
8 Mar 2019 | CNY | 16.7 | 17.16 | 16.5 | 16.53 | 16.53 | -0.38 (-2.25%) | 6,872,099 |
7 Mar 2019 | CNY | 16.58 | 17 | 16.34 | 16.91 | 16.91 | +0.3 (+1.81%) | 6,904,069 |
6 Mar 2019 | CNY | 16.73 | 16.79 | 16.45 | 16.61 | 16.61 | -0.16 (-0.95%) | 5,430,962 |
5 Mar 2019 | CNY | 16.69 | 16.8 | 16.35 | 16.77 | 16.77 | +0.07 (+0.42%) | 5,614,875 |
4 Mar 2019 | CNY | 16.55 | 16.87 | 16.53 | 16.7 | 16.7 | +0.16 (+0.97%) | 10,391,046 |
1 Mar 2019 | CNY | 16.56 | 16.58 | 16.25 | 16.54 | 16.54 | +0.04 (+0.24%) | 4,721,830 |
28 Feb 2019 | CNY | 16.19 | 16.59 | 16.05 | 16.5 | 16.5 | +0.34 (+2.10%) | 7,253,061 |