Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | CNY | 13.98 | 14.08 | 13.6 | 13.75 | 13.75 | -0.11 (-0.79%) | 17,967,007 |
4 Mar 2020 | CNY | 13.8 | 14.17 | 13.69 | 13.86 | 13.86 | -0.12 (-0.86%) | 22,817,405 |
3 Mar 2020 | CNY | 14.1 | 14.38 | 13.63 | 13.98 | 13.98 | +0.46 (+3.40%) | 35,841,850 |
2 Mar 2020 | CNY | 13.13 | 13.65 | 12.96 | 13.52 | 13.52 | +0.74 (+5.79%) | 30,059,420 |
28 Feb 2020 | CNY | 13.08 | 13.4 | 12.66 | 12.78 | 12.78 | -1.07 (-7.73%) | 35,185,961 |
27 Feb 2020 | CNY | 14.09 | 14.28 | 13.55 | 13.85 | 13.85 | -0.2 (-1.42%) | 31,918,368 |
26 Feb 2020 | CNY | 15.21 | 15.35 | 14.05 | 14.05 | 14.05 | -1.56 (-9.99%) | 52,692,056 |
25 Feb 2020 | CNY | 14.5 | 15.73 | 14.46 | 15.61 | 15.61 | +0.48 (+3.17%) | 54,377,156 |
24 Feb 2020 | CNY | 15.1 | 16 | 14.67 | 15.13 | 15.13 | +0.5 (+3.42%) | 69,158,139 |
21 Feb 2020 | CNY | 13.4 | 14.63 | 13.23 | 14.63 | 14.63 | +1.33 (+10%) | 67,449,072 |
20 Feb 2020 | CNY | 13.26 | 13.49 | 12.87 | 13.3 | 13.3 | +0.2 (+1.53%) | 25,036,316 |
19 Feb 2020 | CNY | 13.06 | 13.79 | 12.91 | 13.1 | 13.1 | +0.03 (+0.23%) | 35,525,127 |
18 Feb 2020 | CNY | 12.92 | 13.23 | 12.76 | 13.07 | 13.07 | +0.03 (+0.23%) | 29,532,617 |
17 Feb 2020 | CNY | 12.08 | 13.28 | 12.03 | 13.04 | 13.04 | +0.94 (+7.77%) | 34,675,369 |
14 Feb 2020 | CNY | 12.08 | 12.37 | 12.03 | 12.1 | 12.1 | -0.03 (-0.25%) | 17,291,202 |
13 Feb 2020 | CNY | 12.54 | 12.54 | 12.12 | 12.13 | 12.13 | -0.42 (-3.35%) | 23,521,473 |
12 Feb 2020 | CNY | 12.04 | 12.55 | 11.83 | 12.55 | 12.55 | +0.51 (+4.24%) | 26,664,776 |
11 Feb 2020 | CNY | 11.9 | 12.45 | 11.7 | 12.04 | 12.04 | +0.02 (+0.17%) | 22,561,731 |
10 Feb 2020 | CNY | 11.87 | 12.32 | 11.75 | 12.02 | 12.02 | +0.56 (+4.89%) | 22,307,580 |
7 Feb 2020 | CNY | 11.5 | 11.6 | 11.24 | 11.46 | 11.46 | +0.02 (+0.17%) | 17,914,396 |
6 Feb 2020 | CNY | 10.84 | 11.53 | 10.7 | 11.44 | 11.44 | +0.55 (+5.05%) | 23,347,952 |
5 Feb 2020 | CNY | 10.65 | 11.19 | 10.56 | 10.89 | 10.89 | +0.21 (+1.97%) | 20,538,303 |
4 Feb 2020 | CNY | 10.01 | 10.86 | 10.01 | 10.68 | 10.68 | -0.44 (-3.96%) | 25,629,550 |
3 Feb 2020 | CNY | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.23 (-9.96%) | 3,457,400 |
23 Jan 2020 | CNY | 12.47 | 12.86 | 12.15 | 12.35 | 12.35 | -0.26 (-2.06%) | 16,724,372 |
22 Jan 2020 | CNY | 12.51 | 12.75 | 12.15 | 12.61 | 12.61 | -0.17 (-1.33%) | 20,139,656 |
21 Jan 2020 | CNY | 13.1 | 13.2 | 12.76 | 12.78 | 12.78 | -0.48 (-3.62%) | 17,418,246 |
20 Jan 2020 | CNY | 13.03 | 13.36 | 12.9 | 13.26 | 13.26 | +0.1 (+0.76%) | 21,776,192 |
17 Jan 2020 | CNY | 12.97 | 13.2 | 12.86 | 13.16 | 13.16 | +0.2 (+1.54%) | 17,950,569 |
16 Jan 2020 | CNY | 12.92 | 13.26 | 12.9 | 12.96 | 12.96 | +0.08 (+0.62%) | 25,260,725 |