Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 28.53 | 29.79 | 28.27 | 29.29 | 29.29 | +0.58 (+2.02%) | 14,049,735 |
5 Mar 2020 | CNY | 30.06 | 30.45 | 28.07 | 28.71 | 28.71 | -0.42 (-1.44%) | 19,298,529 |
4 Mar 2020 | CNY | 30.56 | 30.8 | 28.28 | 29.13 | 29.13 | -1.07 (-3.54%) | 21,166,597 |
3 Mar 2020 | CNY | 31.36 | 32.32 | 29.97 | 30.2 | 30.2 | -0.37 (-1.21%) | 27,652,914 |
2 Mar 2020 | CNY | 28 | 30.58 | 28 | 30.57 | 30.57 | +2.77 (+9.96%) | 32,159,637 |
28 Feb 2020 | CNY | 28.01 | 29.55 | 27.66 | 27.8 | 27.8 | -1.71 (-5.79%) | 32,059,089 |
27 Feb 2020 | CNY | 27.45 | 30.17 | 27.45 | 29.51 | 29.51 | +2.06 (+7.50%) | 31,488,950 |
26 Feb 2020 | CNY | 27.6 | 28.79 | 26.88 | 27.45 | 27.45 | -0.68 (-2.42%) | 35,022,788 |
25 Feb 2020 | CNY | 26.5 | 28.88 | 26.5 | 28.13 | 28.13 | +1.65 (+6.23%) | 52,930,705 |
24 Feb 2020 | CNY | 26.17 | 27.28 | 25.68 | 26.48 | 26.48 | +0.36 (+1.38%) | 39,202,086 |
21 Feb 2020 | CNY | 24.7 | 26.88 | 24.05 | 26.12 | 26.12 | +1.5 (+6.09%) | 45,112,387 |
20 Feb 2020 | CNY | 25 | 25.38 | 24.5 | 24.62 | 24.62 | +0.01 (+0.04%) | 15,492,976 |
19 Feb 2020 | CNY | 24.47 | 25.77 | 24.33 | 24.61 | 24.61 | +0.21 (+0.86%) | 19,220,518 |
18 Feb 2020 | CNY | 24 | 24.73 | 23.92 | 24.4 | 24.4 | +0.43 (+1.79%) | 18,622,481 |
17 Feb 2020 | CNY | 24.41 | 24.46 | 23.79 | 23.97 | 23.97 | -0.25 (-1.03%) | 19,342,007 |
14 Feb 2020 | CNY | 24.87 | 25.25 | 23.88 | 24.22 | 24.22 | -0.68 (-2.73%) | 19,972,612 |
13 Feb 2020 | CNY | 25.13 | 25.8 | 24.51 | 24.9 | 24.9 | -0.22 (-0.88%) | 18,458,145 |
12 Feb 2020 | CNY | 24.5 | 25.4 | 24.03 | 25.12 | 25.12 | +0.59 (+2.41%) | 13,704,396 |
11 Feb 2020 | CNY | 24.3 | 24.77 | 23.8 | 24.53 | 24.53 | +0.44 (+1.83%) | 19,111,414 |
10 Feb 2020 | CNY | 23.71 | 24.84 | 23.45 | 24.09 | 24.09 | +0.89 (+3.84%) | 16,361,009 |
7 Feb 2020 | CNY | 22.1 | 23.6 | 22.02 | 23.2 | 23.2 | +1.58 (+7.31%) | 22,654,130 |
6 Feb 2020 | CNY | 20.41 | 22.33 | 20.41 | 21.62 | 21.62 | +0.77 (+3.69%) | 15,536,845 |
5 Feb 2020 | CNY | 20.61 | 21.39 | 20.47 | 20.85 | 20.85 | +0.44 (+2.16%) | 16,633,137 |
4 Feb 2020 | CNY | 19.23 | 21.06 | 19.23 | 20.41 | 20.41 | +0.79 (+4.03%) | 14,312,799 |
3 Feb 2020 | CNY | 19.62 | 20.25 | 19.62 | 19.62 | 19.62 | -2.18 (-10.00%) | 16,030,854 |
23 Jan 2020 | CNY | 22.82 | 23.25 | 20.6 | 21.8 | 21.8 | -1 (-4.39%) | 22,708,524 |
22 Jan 2020 | CNY | 22.15 | 23.5 | 21.5 | 22.8 | 22.8 | +0.6 (+2.70%) | 23,936,887 |
21 Jan 2020 | CNY | 22.24 | 22.5 | 21.9 | 22.2 | 22.2 | -0.14 (-0.63%) | 14,206,918 |
20 Jan 2020 | CNY | 21.29 | 22.43 | 20.71 | 22.34 | 22.34 | +1.47 (+7.04%) | 24,866,286 |
17 Jan 2020 | CNY | 20.08 | 21.44 | 19.9 | 20.87 | 20.87 | +0.9 (+4.51%) | 25,386,083 |