Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | CNY | 33 | 34.55 | 32.5 | 33.77 | 33.77 | -0.22 (-0.65%) | 5,533,400 |
17 Apr 2020 | CNY | 36.2 | 36.48 | 33.69 | 33.99 | 33.99 | -1.09 (-3.11%) | 6,119,200 |
16 Apr 2020 | CNY | 34.87 | 35.89 | 33.5 | 35.08 | 35.08 | -1.02 (-2.83%) | 8,039,407 |
15 Apr 2020 | CNY | 36.8 | 38.66 | 35.88 | 36.1 | 36.1 | -0.39 (-1.07%) | 10,117,913 |
14 Apr 2020 | CNY | 35 | 37.43 | 33.45 | 36.49 | 36.49 | +2.46 (+7.23%) | 11,383,835 |
13 Apr 2020 | CNY | 31.98 | 34.03 | 31 | 34.03 | 34.03 | +3.09 (+9.99%) | 9,097,412 |
10 Apr 2020 | CNY | 33 | 34 | 29.46 | 30.94 | 30.94 | -1.79 (-5.47%) | 7,442,541 |
9 Apr 2020 | CNY | 31.3 | 32.73 | 31.02 | 32.73 | 32.73 | +2.98 (+10.02%) | 4,222,654 |
8 Apr 2020 | CNY | 31.04 | 31.77 | 29.61 | 29.75 | 29.75 | -2.22 (-6.94%) | 7,264,800 |
7 Apr 2020 | CNY | 29.9 | 32.89 | 28.9 | 31.97 | 31.97 | +2.07 (+6.92%) | 10,215,064 |
3 Apr 2020 | CNY | 30.31 | 31.98 | 28.65 | 29.9 | 29.9 | -0.47 (-1.55%) | 9,010,933 |
2 Apr 2020 | CNY | 32 | 32.7 | 29.7 | 30.37 | 30.37 | -1.25 (-3.95%) | 8,163,638 |
1 Apr 2020 | CNY | 31.45 | 33 | 30.1 | 31.62 | 31.62 | -0.58 (-1.80%) | 7,241,103 |
31 Mar 2020 | CNY | 32 | 34.07 | 30.3 | 32.2 | 32.2 | -0.14 (-0.43%) | 10,228,398 |
30 Mar 2020 | CNY | 30.5 | 32.34 | 30.01 | 32.34 | 32.34 | +2.94 (+10%) | 9,670,945 |
27 Mar 2020 | CNY | 32.78 | 32.78 | 27.49 | 29.4 | 29.4 | -1.07 (-3.51%) | 11,628,764 |
26 Mar 2020 | CNY | 29.92 | 30.47 | 28.52 | 30.47 | 30.47 | +2.77 (+10%) | 4,696,312 |
25 Mar 2020 | CNY | 25.13 | 29 | 25.13 | 27.7 | 27.7 | +1.34 (+5.08%) | 12,695,326 |
24 Mar 2020 | CNY | 27.2 | 28.5 | 26.36 | 26.36 | 26.36 | -2.93 (-10.00%) | 8,606,535 |
23 Mar 2020 | CNY | 27 | 29.29 | 25.52 | 29.29 | 29.29 | +2.66 (+9.99%) | 15,004,483 |
20 Mar 2020 | CNY | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | +2.42 (+10.00%) | 2,238,986 |
19 Mar 2020 | CNY | 23.8 | 24.21 | 22.33 | 24.21 | 24.21 | +2.2 (+10.00%) | 9,094,844 |
18 Mar 2020 | CNY | 20.25 | 22.01 | 20.19 | 22.01 | 22.01 | +2 (+10.00%) | 2,867,400 |
17 Mar 2020 | CNY | 20.7 | 21.01 | 19.71 | 20.01 | 20.01 | -0.49 (-2.39%) | 1,405,500 |
16 Mar 2020 | CNY | 21.22 | 21.42 | 20.48 | 20.5 | 20.5 | -0.92 (-4.30%) | 2,053,600 |
13 Mar 2020 | CNY | 21 | 21.89 | 20.61 | 21.42 | 21.42 | -0.58 (-2.64%) | 3,388,700 |
12 Mar 2020 | CNY | 22.5 | 22.5 | 21.81 | 22 | 22 | -0.72 (-3.17%) | 1,296,300 |
11 Mar 2020 | CNY | 22.37 | 23.13 | 22.37 | 22.72 | 22.72 | +0.37 (+1.66%) | 1,900,900 |
10 Mar 2020 | CNY | 21.9 | 22.37 | 21.52 | 22.35 | 22.35 | +0.19 (+0.86%) | 1,725,400 |
9 Mar 2020 | CNY | 22.67 | 22.99 | 22.1 | 22.16 | 22.16 | -0.85 (-3.69%) | 1,843,055 |