Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 13.69 | 13.73 | 13.41 | 13.66 | 13.66 | -0.04 (-0.29%) | 1,889,606 |
15 Jan 2020 | CNY | 13.88 | 13.88 | 13.68 | 13.7 | 13.7 | -0.1 (-0.72%) | 986,800 |
14 Jan 2020 | CNY | 13.79 | 13.9 | 13.76 | 13.8 | 13.8 | +0.02 (+0.15%) | 1,584,620 |
13 Jan 2020 | CNY | 13.67 | 13.84 | 13.6 | 13.78 | 13.78 | +0.11 (+0.80%) | 1,559,457 |
10 Jan 2020 | CNY | 13.75 | 13.78 | 13.62 | 13.67 | 13.67 | -0.07 (-0.51%) | 1,130,577 |
9 Jan 2020 | CNY | 13.56 | 13.74 | 13.55 | 13.74 | 13.74 | +0.23 (+1.70%) | 1,358,946 |
8 Jan 2020 | CNY | 13.69 | 13.85 | 13.51 | 13.51 | 13.51 | -0.24 (-1.75%) | 1,592,049 |
7 Jan 2020 | CNY | 13.59 | 13.75 | 13.5 | 13.75 | 13.75 | +0.25 (+1.85%) | 2,276,246 |
6 Jan 2020 | CNY | 13.6 | 13.65 | 13.36 | 13.5 | 13.5 | -0.11 (-0.81%) | 2,726,924 |
3 Jan 2020 | CNY | 13.88 | 13.88 | 13.55 | 13.61 | 13.61 | -0.24 (-1.73%) | 2,939,029 |
2 Jan 2020 | CNY | 13.41 | 13.91 | 13.41 | 13.85 | 13.85 | +0.45 (+3.36%) | 3,967,888 |
31 Dec 2019 | CNY | 13.33 | 13.48 | 13.16 | 13.4 | 13.4 | -0.02 (-0.15%) | 3,619,339 |
30 Dec 2019 | CNY | 13.8 | 13.91 | 13.33 | 13.42 | 13.42 | -0.38 (-2.75%) | 2,403,090 |
27 Dec 2019 | CNY | 13.52 | 13.92 | 13.51 | 13.8 | 13.8 | +0.3 (+2.22%) | 2,024,641 |
26 Dec 2019 | CNY | 13.66 | 13.7 | 13.38 | 13.5 | 13.5 | -0.14 (-1.03%) | 2,185,705 |
25 Dec 2019 | CNY | 13.78 | 13.81 | 13.55 | 13.64 | 13.64 | -0.11 (-0.80%) | 1,486,584 |
24 Dec 2019 | CNY | 13.71 | 13.92 | 13.61 | 13.75 | 13.75 | +0.04 (+0.29%) | 1,266,721 |
23 Dec 2019 | CNY | 14.08 | 14.16 | 13.71 | 13.71 | 13.71 | -0.33 (-2.35%) | 1,593,525 |
20 Dec 2019 | CNY | 14.37 | 14.44 | 14.04 | 14.04 | 14.04 | -0.32 (-2.23%) | 1,275,100 |
19 Dec 2019 | CNY | 14.36 | 14.51 | 14.23 | 14.36 | 14.36 | -0.02 (-0.14%) | 2,273,996 |
18 Dec 2019 | CNY | 14.5 | 14.86 | 14.29 | 14.38 | 14.38 | -0.12 (-0.83%) | 3,551,096 |
17 Dec 2019 | CNY | 14.05 | 14.58 | 13.9 | 14.5 | 14.5 | +0.36 (+2.55%) | 2,378,058 |
16 Dec 2019 | CNY | 14.08 | 14.28 | 14 | 14.14 | 14.14 | -0.02 (-0.14%) | 2,757,038 |
13 Dec 2019 | CNY | 13.92 | 14.18 | 13.7 | 14.16 | 14.16 | +0.29 (+2.09%) | 1,757,701 |
12 Dec 2019 | CNY | 14.31 | 14.31 | 13.87 | 13.87 | 13.87 | -0.33 (-2.32%) | 1,292,700 |
11 Dec 2019 | CNY | 14.56 | 14.65 | 14.16 | 14.2 | 14.2 | -0.4 (-2.74%) | 2,058,416 |
10 Dec 2019 | CNY | 14.34 | 14.75 | 13.63 | 14.6 | 14.6 | +0.26 (+1.81%) | 3,663,245 |
9 Dec 2019 | CNY | 14.58 | 14.84 | 14.28 | 14.34 | 14.34 | -0.26 (-1.78%) | 2,179,584 |
6 Dec 2019 | CNY | 14.55 | 14.75 | 14.18 | 14.6 | 14.6 | +0.09 (+0.62%) | 2,261,494 |
5 Dec 2019 | CNY | 14.6 | 14.65 | 14.42 | 14.51 | 14.51 | -0.23 (-1.56%) | 1,068,351 |