Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2020 | CNY | 13.76 | 13.76 | 13.64 | 13.68 | 13.68 | -0.09 (-0.65%) | 1,289,205 |
9 Apr 2020 | CNY | 13.79 | 13.85 | 13.73 | 13.77 | 13.77 | -0.05 (-0.36%) | 1,385,960 |
8 Apr 2020 | CNY | 13.76 | 13.85 | 13.69 | 13.82 | 13.82 | +0.06 (+0.44%) | 2,010,589 |
7 Apr 2020 | CNY | 13.65 | 13.8 | 13.65 | 13.76 | 13.76 | +0.17 (+1.25%) | 2,422,216 |
3 Apr 2020 | CNY | 13.59 | 13.6 | 13.47 | 13.59 | 13.59 | -0.03 (-0.22%) | 1,561,730 |
2 Apr 2020 | CNY | 13.45 | 13.64 | 13.44 | 13.62 | 13.62 | +0.12 (+0.89%) | 2,411,885 |
1 Apr 2020 | CNY | 13.71 | 13.76 | 13.5 | 13.5 | 13.5 | -0.27 (-1.96%) | 2,963,045 |
31 Mar 2020 | CNY | 13.9 | 14.08 | 13.7 | 13.77 | 13.77 | +0.27 (+2%) | 5,547,998 |
30 Mar 2020 | CNY | 13.5 | 13.84 | 13.4 | 13.5 | 13.5 | -0.2 (-1.46%) | 4,401,310 |
27 Mar 2020 | CNY | 13.54 | 13.75 | 13.36 | 13.7 | 13.7 | +0.44 (+3.32%) | 4,714,277 |
26 Mar 2020 | CNY | 13.15 | 13.28 | 13.06 | 13.26 | 13.26 | +0.08 (+0.61%) | 1,454,016 |
25 Mar 2020 | CNY | 13.18 | 13.25 | 13.04 | 13.18 | 13.18 | +0.09 (+0.69%) | 2,368,049 |
24 Mar 2020 | CNY | 13 | 13.09 | 12.92 | 13.09 | 13.09 | +0.2 (+1.55%) | 1,906,564 |
23 Mar 2020 | CNY | 12.93 | 13 | 12.88 | 12.89 | 12.89 | -0.26 (-1.98%) | 1,122,201 |
20 Mar 2020 | CNY | 12.99 | 13.17 | 12.89 | 13.15 | 13.15 | +0.26 (+2.02%) | 973,397 |
19 Mar 2020 | CNY | 12.94 | 13.15 | 12.83 | 12.89 | 12.89 | -0.13 (-1.00%) | 2,135,210 |
18 Mar 2020 | CNY | 13.18 | 13.27 | 13.01 | 13.02 | 13.02 | -0.16 (-1.21%) | 1,352,959 |
17 Mar 2020 | CNY | 13.05 | 13.2 | 13.01 | 13.18 | 13.18 | +0.12 (+0.92%) | 1,473,200 |
16 Mar 2020 | CNY | 13.38 | 13.4 | 13.02 | 13.06 | 13.06 | -0.28 (-2.10%) | 2,403,885 |
13 Mar 2020 | CNY | 13.2 | 13.38 | 13.11 | 13.34 | 13.34 | -0.1 (-0.74%) | 1,916,101 |
12 Mar 2020 | CNY | 13.55 | 13.61 | 13.41 | 13.44 | 13.44 | -0.18 (-1.32%) | 1,461,734 |
11 Mar 2020 | CNY | 13.72 | 13.82 | 13.59 | 13.62 | 13.62 | -0.16 (-1.16%) | 1,590,001 |
10 Mar 2020 | CNY | 13.58 | 13.81 | 13.57 | 13.78 | 13.78 | +0.15 (+1.10%) | 1,485,175 |
9 Mar 2020 | CNY | 13.8 | 13.81 | 13.63 | 13.63 | 13.63 | -0.3 (-2.15%) | 1,695,280 |
6 Mar 2020 | CNY | 13.92 | 13.95 | 13.87 | 13.93 | 13.93 | -0.08 (-0.57%) | 923,950 |
5 Mar 2020 | CNY | 13.92 | 14.06 | 13.88 | 14.01 | 14.01 | +0.11 (+0.79%) | 1,991,847 |
4 Mar 2020 | CNY | 13.9 | 13.92 | 13.82 | 13.9 | 13.9 | -0.04 (-0.29%) | 1,579,560 |
3 Mar 2020 | CNY | 13.9 | 14.06 | 13.83 | 13.94 | 13.94 | -0.07 (-0.50%) | 2,972,975 |
2 Mar 2020 | CNY | 13.53 | 14.21 | 13.47 | 14.01 | 14.01 | +0.57 (+4.24%) | 2,147,130 |
28 Feb 2020 | CNY | 13.6 | 13.6 | 13.41 | 13.44 | 13.44 | -0.26 (-1.90%) | 2,924,750 |