Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2020 | CNY | 13.49 | 14.2 | 13.15 | 13.63 | 13.63 | +0.26 (+1.94%) | 10,787,636 |
12 Feb 2020 | CNY | 12.81 | 13.43 | 12.65 | 13.37 | 13.37 | +0.58 (+4.53%) | 5,977,529 |
11 Feb 2020 | CNY | 12.75 | 12.9 | 12.46 | 12.79 | 12.79 | +0.13 (+1.03%) | 3,704,612 |
10 Feb 2020 | CNY | 12.44 | 12.9 | 12.19 | 12.66 | 12.66 | +0.22 (+1.77%) | 3,894,415 |
7 Feb 2020 | CNY | 12.08 | 12.6 | 12.01 | 12.44 | 12.44 | +0.42 (+3.49%) | 4,176,800 |
6 Feb 2020 | CNY | 11.86 | 12.15 | 11.64 | 12.02 | 12.02 | +0.31 (+2.65%) | 3,941,340 |
5 Feb 2020 | CNY | 11.46 | 11.92 | 11.4 | 11.71 | 11.71 | +0.31 (+2.72%) | 4,022,978 |
4 Feb 2020 | CNY | 10.75 | 11.78 | 10.75 | 11.4 | 11.4 | -0.42 (-3.55%) | 4,682,000 |
3 Feb 2020 | CNY | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.33 (-10.11%) | 878,500 |
23 Jan 2020 | CNY | 13.68 | 13.92 | 12.97 | 13.15 | 13.15 | -0.72 (-5.19%) | 4,579,466 |
22 Jan 2020 | CNY | 13.83 | 13.95 | 13.22 | 13.87 | 13.87 | +0.04 (+0.29%) | 5,216,447 |
21 Jan 2020 | CNY | 14.05 | 14.05 | 13.8 | 13.83 | 13.83 | -0.28 (-1.98%) | 2,796,879 |
20 Jan 2020 | CNY | 13.88 | 14.13 | 13.62 | 14.11 | 14.11 | +0.26 (+1.88%) | 3,636,696 |
17 Jan 2020 | CNY | 14.05 | 14.33 | 13.8 | 13.85 | 13.85 | -0.14 (-1.00%) | 3,886,962 |
16 Jan 2020 | CNY | 13.89 | 14.1 | 13.8 | 13.99 | 13.99 | +0.05 (+0.36%) | 3,588,866 |
15 Jan 2020 | CNY | 13.75 | 13.96 | 13.7 | 13.94 | 13.94 | +0.11 (+0.80%) | 2,880,096 |
14 Jan 2020 | CNY | 14.03 | 14.15 | 13.8 | 13.83 | 13.83 | -0.2 (-1.43%) | 3,699,900 |
13 Jan 2020 | CNY | 13.88 | 14.08 | 13.69 | 14.03 | 14.03 | +0.15 (+1.08%) | 4,152,548 |
10 Jan 2020 | CNY | 14.02 | 14.19 | 13.76 | 13.88 | 13.88 | -0.13 (-0.93%) | 3,856,900 |
9 Jan 2020 | CNY | 13.84 | 14.07 | 13.68 | 14.01 | 14.01 | +0.19 (+1.37%) | 5,486,925 |
8 Jan 2020 | CNY | 13.8 | 14.21 | 13.7 | 13.82 | 13.82 | +0.05 (+0.36%) | 6,833,837 |
7 Jan 2020 | CNY | 13.8 | 13.92 | 13.64 | 13.77 | 13.77 | -0.04 (-0.29%) | 4,527,512 |
6 Jan 2020 | CNY | 13.64 | 13.92 | 13.48 | 13.81 | 13.81 | +0.22 (+1.62%) | 5,175,351 |
3 Jan 2020 | CNY | 13.58 | 13.78 | 13.4 | 13.59 | 13.59 | +0.08 (+0.59%) | 4,720,372 |
2 Jan 2020 | CNY | 13.3 | 13.57 | 13.23 | 13.51 | 13.51 | +0.32 (+2.43%) | 4,988,758 |
31 Dec 2019 | CNY | 13.12 | 13.35 | 13.03 | 13.19 | 13.19 | -0.06 (-0.45%) | 4,141,042 |
30 Dec 2019 | CNY | 13.5 | 13.5 | 12.85 | 13.25 | 13.25 | -0.5 (-3.64%) | 7,243,746 |
27 Dec 2019 | CNY | 14.11 | 14.39 | 13.59 | 13.75 | 13.75 | -1.35 (-8.94%) | 15,148,259 |
25 Dec 2019 | CNY | 14.4 | 15.49 | 14.27 | 15.1 | 15.1 | +0.73 (+5.08%) | 8,884,319 |
24 Dec 2019 | CNY | 14.62 | 14.84 | 13.89 | 14.37 | 14.37 | -0.23 (-1.58%) | 5,820,639 |