Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2020 | CNY | 13.79 | 13.79 | 13.65 | 13.7 | 13.7 | -0.05 (-0.36%) | 1,616,682 |
26 Feb 2020 | CNY | 13.7 | 13.79 | 13.61 | 13.75 | 13.75 | -0.06 (-0.43%) | 2,050,658 |
25 Feb 2020 | CNY | 13.88 | 13.88 | 13.61 | 13.81 | 13.81 | -0.19 (-1.36%) | 2,714,843 |
24 Feb 2020 | CNY | 14.05 | 14.05 | 13.95 | 14 | 14 | -0.11 (-0.78%) | 1,570,550 |
21 Feb 2020 | CNY | 14.03 | 14.12 | 14.02 | 14.11 | 14.11 | 0.0 (0.0%) | 1,252,500 |
20 Feb 2020 | CNY | 13.97 | 14.12 | 13.94 | 14.11 | 14.11 | +0.1 (+0.71%) | 1,103,702 |
19 Feb 2020 | CNY | 13.91 | 14.19 | 13.89 | 14.01 | 14.01 | +0.03 (+0.21%) | 1,633,855 |
18 Feb 2020 | CNY | 14.04 | 14.05 | 13.92 | 13.98 | 13.98 | -0.06 (-0.43%) | 1,492,914 |
17 Feb 2020 | CNY | 13.85 | 14.04 | 13.8 | 14.04 | 14.04 | +0.12 (+0.86%) | 1,363,175 |
14 Feb 2020 | CNY | 13.86 | 13.93 | 13.81 | 13.92 | 13.92 | +0.06 (+0.43%) | 1,167,912 |
13 Feb 2020 | CNY | 13.78 | 13.93 | 13.76 | 13.86 | 13.86 | +0.06 (+0.43%) | 1,614,950 |
12 Feb 2020 | CNY | 13.76 | 13.85 | 13.74 | 13.8 | 13.8 | +0.04 (+0.29%) | 1,045,086 |
11 Feb 2020 | CNY | 13.79 | 13.84 | 13.67 | 13.76 | 13.76 | +0.03 (+0.22%) | 1,488,244 |
10 Feb 2020 | CNY | 13.57 | 13.77 | 13.51 | 13.73 | 13.73 | +0.13 (+0.96%) | 1,439,786 |
7 Feb 2020 | CNY | 13.62 | 13.67 | 13.51 | 13.6 | 13.6 | -0.07 (-0.51%) | 1,250,237 |
6 Feb 2020 | CNY | 13.55 | 13.77 | 13.43 | 13.67 | 13.67 | +0.15 (+1.11%) | 1,816,559 |
5 Feb 2020 | CNY | 13.5 | 13.71 | 13.42 | 13.52 | 13.52 | +0.04 (+0.30%) | 2,597,789 |
4 Feb 2020 | CNY | 13.11 | 13.55 | 13.11 | 13.48 | 13.48 | +0.44 (+3.37%) | 3,710,762 |
3 Feb 2020 | CNY | 12.82 | 13.35 | 12.81 | 13.04 | 13.04 | -0.99 (-7.06%) | 4,935,761 |
23 Jan 2020 | CNY | 14.22 | 14.3 | 13.89 | 14.03 | 14.03 | -0.24 (-1.68%) | 2,442,470 |
22 Jan 2020 | CNY | 14.21 | 14.34 | 14.08 | 14.27 | 14.27 | +0.03 (+0.21%) | 1,328,129 |
21 Jan 2020 | CNY | 14.33 | 14.33 | 14.07 | 14.24 | 14.24 | -0.11 (-0.77%) | 3,357,545 |
20 Jan 2020 | CNY | 14.45 | 14.48 | 14.25 | 14.35 | 14.35 | -0.21 (-1.44%) | 2,637,520 |
17 Jan 2020 | CNY | 14.65 | 14.7 | 14.54 | 14.56 | 14.56 | -0.11 (-0.75%) | 1,671,025 |
16 Jan 2020 | CNY | 14.7 | 14.76 | 14.64 | 14.67 | 14.67 | -0.06 (-0.41%) | 1,600,741 |
15 Jan 2020 | CNY | 14.81 | 14.83 | 14.73 | 14.73 | 14.73 | -0.09 (-0.61%) | 1,301,903 |
14 Jan 2020 | CNY | 14.78 | 14.84 | 14.7 | 14.82 | 14.82 | +0.05 (+0.34%) | 1,688,912 |
13 Jan 2020 | CNY | 14.75 | 14.88 | 14.68 | 14.77 | 14.77 | +0.01 (+0.07%) | 2,079,917 |
10 Jan 2020 | CNY | 14.75 | 14.84 | 14.72 | 14.76 | 14.76 | 0.0 (0.0%) | 979,982 |
9 Jan 2020 | CNY | 14.76 | 14.78 | 14.72 | 14.76 | 14.76 | +0.05 (+0.34%) | 1,750,758 |