Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | CNY | 48.54 | 50.2 | 48.24 | 49.91 | 49.91 | +1.35 (+2.78%) | 453,697 |
17 Apr 2020 | CNY | 48 | 51.88 | 48 | 48.56 | 48.56 | +1.55 (+3.30%) | 1,180,207 |
16 Apr 2020 | CNY | 46.7 | 47.22 | 45.97 | 47.01 | 47.01 | +0.13 (+0.28%) | 144,865 |
15 Apr 2020 | CNY | 46.05 | 47.87 | 46.05 | 46.88 | 46.88 | +0.87 (+1.89%) | 392,912 |
14 Apr 2020 | CNY | 44.94 | 46.01 | 44.94 | 46.01 | 46.01 | +1.21 (+2.70%) | 173,627 |
13 Apr 2020 | CNY | 45 | 45 | 43.5 | 44.8 | 44.8 | -0.46 (-1.02%) | 236,496 |
10 Apr 2020 | CNY | 47.39 | 47.39 | 45.26 | 45.26 | 45.26 | -1.98 (-4.19%) | 379,479 |
9 Apr 2020 | CNY | 47.94 | 47.94 | 47.21 | 47.24 | 47.24 | -0.35 (-0.74%) | 217,924 |
8 Apr 2020 | CNY | 47.06 | 48.16 | 46.8 | 47.59 | 47.59 | +0.09 (+0.19%) | 258,925 |
7 Apr 2020 | CNY | 47.8 | 48.28 | 46.71 | 47.5 | 47.5 | +1.5 (+3.26%) | 360,517 |
3 Apr 2020 | CNY | 47.69 | 47.69 | 45.9 | 46 | 46 | -1.82 (-3.81%) | 407,596 |
2 Apr 2020 | CNY | 44.7 | 47.88 | 44.7 | 47.82 | 47.82 | +2.52 (+5.56%) | 441,317 |
1 Apr 2020 | CNY | 45.59 | 46.03 | 43.96 | 45.3 | 45.3 | -0.15 (-0.33%) | 439,665 |
31 Mar 2020 | CNY | 46.05 | 46.64 | 44.8 | 45.45 | 45.45 | -0.4 (-0.87%) | 431,212 |
30 Mar 2020 | CNY | 48.69 | 48.69 | 44.37 | 45.85 | 45.85 | -2.8 (-5.76%) | 750,587 |
27 Mar 2020 | CNY | 51.46 | 51.86 | 48.51 | 48.65 | 48.65 | -1.97 (-3.89%) | 592,176 |
26 Mar 2020 | CNY | 51.28 | 52.21 | 50.2 | 50.62 | 50.62 | -1.51 (-2.90%) | 455,840 |
25 Mar 2020 | CNY | 52.5 | 53.6 | 52 | 52.13 | 52.13 | +0.88 (+1.72%) | 552,536 |
24 Mar 2020 | CNY | 52.39 | 52.39 | 49.61 | 51.25 | 51.25 | +0.74 (+1.47%) | 577,377 |
23 Mar 2020 | CNY | 51.99 | 52.83 | 49.57 | 50.51 | 50.51 | -2.78 (-5.22%) | 765,487 |
20 Mar 2020 | CNY | 50.99 | 54.3 | 50.82 | 53.29 | 53.29 | +2.5 (+4.92%) | 1,208,955 |
19 Mar 2020 | CNY | 48.66 | 51.25 | 48.66 | 50.79 | 50.79 | +1.59 (+3.23%) | 883,673 |
18 Mar 2020 | CNY | 51 | 52.93 | 49.2 | 49.2 | 49.2 | -1.6 (-3.15%) | 741,167 |
17 Mar 2020 | CNY | 53.58 | 54.85 | 50.33 | 50.8 | 50.8 | -2.4 (-4.51%) | 1,068,771 |
16 Mar 2020 | CNY | 56.67 | 56.69 | 52.05 | 53.2 | 53.2 | -2.64 (-4.73%) | 972,372 |
13 Mar 2020 | CNY | 52.8 | 57.77 | 51.28 | 55.84 | 55.84 | +0.24 (+0.43%) | 1,009,684 |
12 Mar 2020 | CNY | 54.98 | 56.79 | 54.5 | 55.6 | 55.6 | -1.67 (-2.92%) | 741,998 |
11 Mar 2020 | CNY | 59 | 60.47 | 56.7 | 57.27 | 57.27 | -1.61 (-2.73%) | 1,069,711 |
10 Mar 2020 | CNY | 55.2 | 58.96 | 53.37 | 58.88 | 58.88 | +2.49 (+4.42%) | 1,275,278 |
9 Mar 2020 | CNY | 57 | 58.27 | 55.6 | 56.39 | 56.39 | -2.48 (-4.21%) | 1,056,448 |