Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 19.09 | 19.09 | 18.5 | 18.55 | 18.55 | -0.48 (-2.52%) | 4,875,299 |
22 Oct 2019 | CNY | 19.1 | 19.38 | 18.48 | 19.03 | 19.03 | -0.35 (-1.81%) | 7,114,105 |
21 Oct 2019 | CNY | 20.53 | 20.62 | 18.79 | 19.38 | 19.38 | -1.5 (-7.18%) | 10,215,747 |
18 Oct 2019 | CNY | 20.4 | 21.12 | 20 | 20.88 | 20.88 | +0.21 (+1.02%) | 10,087,017 |
17 Oct 2019 | CNY | 21.15 | 22.28 | 20.51 | 20.67 | 20.67 | -0.93 (-4.31%) | 14,946,505 |
16 Oct 2019 | CNY | 20.14 | 22.3 | 19.54 | 21.6 | 21.6 | +1.2 (+5.88%) | 17,291,015 |
15 Oct 2019 | CNY | 19.5 | 21.3 | 19.39 | 20.4 | 20.4 | +0.94 (+4.83%) | 16,252,840 |
14 Oct 2019 | CNY | 19.29 | 19.49 | 19.11 | 19.46 | 19.46 | +0.1 (+0.52%) | 9,248,998 |
11 Oct 2019 | CNY | 19.28 | 19.48 | 18.41 | 19.36 | 19.36 | +0.14 (+0.73%) | 11,787,388 |
10 Oct 2019 | CNY | 19.1 | 19.48 | 18.87 | 19.22 | 19.22 | +0.12 (+0.63%) | 10,421,479 |
9 Oct 2019 | CNY | 19.5 | 19.8 | 18.95 | 19.1 | 19.1 | -1.31 (-6.42%) | 14,022,970 |
8 Oct 2019 | CNY | 20.41 | 22.77 | 20.41 | 20.41 | 20.41 | -2.27 (-10.01%) | 18,274,715 |
30 Sep 2019 | CNY | 25.5 | 26.48 | 22.68 | 22.68 | 22.68 | -2.52 (-10%) | 13,903,817 |
27 Sep 2019 | CNY | 23.82 | 25.2 | 23.59 | 25.2 | 25.2 | +2.29 (+10.00%) | 13,187,618 |
26 Sep 2019 | CNY | 21.25 | 22.91 | 21.2 | 22.91 | 22.91 | +2.08 (+9.99%) | 15,747,588 |
25 Sep 2019 | CNY | 18.87 | 20.83 | 18.72 | 20.83 | 20.83 | +1.89 (+9.98%) | 9,320,799 |
24 Sep 2019 | CNY | 18.76 | 18.95 | 18.62 | 18.94 | 18.94 | +0.13 (+0.69%) | 3,611,993 |
23 Sep 2019 | CNY | 19.2 | 19.2 | 18.43 | 18.81 | 18.81 | -0.49 (-2.54%) | 4,165,841 |
20 Sep 2019 | CNY | 19.48 | 19.7 | 19.14 | 19.3 | 19.3 | -0.61 (-3.06%) | 7,164,727 |
19 Sep 2019 | CNY | 19.16 | 19.98 | 18.68 | 19.91 | 19.91 | +1.09 (+5.79%) | 12,157,564 |
18 Sep 2019 | CNY | 18.49 | 19.58 | 18.38 | 18.82 | 18.82 | +0.87 (+4.85%) | 8,760,346 |
17 Sep 2019 | CNY | 18.36 | 18.47 | 17.85 | 17.95 | 17.95 | -0.55 (-2.97%) | 3,409,886 |
16 Sep 2019 | CNY | 18.69 | 18.75 | 18.37 | 18.5 | 18.5 | -0.1 (-0.54%) | 3,203,000 |
12 Sep 2019 | CNY | 18.77 | 19 | 18.36 | 18.6 | 18.6 | -0.33 (-1.74%) | 3,669,965 |
11 Sep 2019 | CNY | 18.55 | 19.2 | 18.53 | 18.93 | 18.93 | +0.3 (+1.61%) | 6,518,369 |
10 Sep 2019 | CNY | 18.88 | 19 | 18.5 | 18.63 | 18.63 | -0.5 (-2.61%) | 5,714,587 |
9 Sep 2019 | CNY | 18.9 | 19.38 | 18.18 | 19.13 | 19.13 | +0.49 (+2.63%) | 11,322,769 |
6 Sep 2019 | CNY | 17.71 | 18.75 | 17.61 | 18.64 | 18.64 | +0.86 (+4.84%) | 9,702,154 |
5 Sep 2019 | CNY | 17.5 | 18.28 | 17.42 | 17.78 | 17.78 | +0.36 (+2.07%) | 5,926,878 |
4 Sep 2019 | CNY | 17.36 | 17.57 | 17.31 | 17.42 | 17.42 | -0.1 (-0.57%) | 2,534,735 |