Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 11.79 | 12.07 | 11.69 | 11.85 | 11.85 | -0.1 (-0.84%) | 67,526,330 |
5 Mar 2020 | CNY | 12.2 | 12.25 | 11.79 | 11.95 | 11.95 | +0.01 (+0.08%) | 80,283,417 |
4 Mar 2020 | CNY | 11.9 | 12.06 | 11.55 | 11.94 | 11.94 | -0.17 (-1.40%) | 94,348,250 |
3 Mar 2020 | CNY | 12.06 | 12.51 | 11.9 | 12.11 | 12.11 | +0.31 (+2.63%) | 130,235,540 |
2 Mar 2020 | CNY | 11.54 | 11.94 | 11.47 | 11.8 | 11.8 | +0.47 (+4.15%) | 97,999,505 |
28 Feb 2020 | CNY | 11.94 | 12.22 | 11.2 | 11.33 | 11.33 | -1.09 (-8.78%) | 147,105,436 |
27 Feb 2020 | CNY | 12.66 | 12.75 | 12.1 | 12.42 | 12.42 | -0.09 (-0.72%) | 92,780,142 |
26 Feb 2020 | CNY | 13.1 | 13.26 | 12.41 | 12.51 | 12.51 | -0.93 (-6.92%) | 150,870,595 |
25 Feb 2020 | CNY | 13.3 | 13.69 | 12.62 | 13.44 | 13.44 | -0.29 (-2.11%) | 182,609,791 |
24 Feb 2020 | CNY | 13.13 | 13.78 | 12.9 | 13.73 | 13.73 | +0.59 (+4.49%) | 198,134,013 |
21 Feb 2020 | CNY | 12.95 | 13.66 | 12.78 | 13.14 | 13.14 | +0.2 (+1.55%) | 207,821,378 |
20 Feb 2020 | CNY | 12.38 | 13.09 | 12.25 | 12.94 | 12.94 | +0.55 (+4.44%) | 181,032,330 |
19 Feb 2020 | CNY | 12.6 | 12.68 | 12.36 | 12.39 | 12.39 | -0.4 (-3.13%) | 139,046,257 |
18 Feb 2020 | CNY | 12.42 | 12.94 | 12.27 | 12.79 | 12.79 | +0.38 (+3.06%) | 180,429,318 |
17 Feb 2020 | CNY | 12.44 | 12.65 | 12.21 | 12.41 | 12.41 | +0.47 (+3.94%) | 157,449,530 |
14 Feb 2020 | CNY | 11.78 | 12.25 | 11.72 | 11.94 | 11.94 | +0.16 (+1.36%) | 136,908,674 |
13 Feb 2020 | CNY | 11.87 | 12.03 | 11.6 | 11.78 | 11.78 | -0.17 (-1.42%) | 117,284,143 |
12 Feb 2020 | CNY | 11.8 | 11.98 | 11.63 | 11.95 | 11.95 | -0.09 (-0.75%) | 153,687,310 |
11 Feb 2020 | CNY | 11.39 | 12.4 | 11.19 | 12.04 | 12.04 | +0.76 (+6.74%) | 260,642,297 |
10 Feb 2020 | CNY | 11 | 11.45 | 10.8 | 11.28 | 11.28 | +0.07 (+0.62%) | 149,218,991 |
7 Feb 2020 | CNY | 11.35 | 11.5 | 10.97 | 11.21 | 11.21 | -0.35 (-3.03%) | 133,370,184 |
6 Feb 2020 | CNY | 11.5 | 11.73 | 11.15 | 11.56 | 11.56 | -0.07 (-0.60%) | 145,559,516 |
5 Feb 2020 | CNY | 11.5 | 12.02 | 11.43 | 11.63 | 11.63 | +0.12 (+1.04%) | 113,859,476 |
4 Feb 2020 | CNY | 10.54 | 11.87 | 10.54 | 11.51 | 11.51 | -0.15 (-1.29%) | 134,910,021 |
3 Feb 2020 | CNY | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -1.31 (-10.10%) | 10,958,100 |
23 Jan 2020 | CNY | 12.97 | 13.55 | 12.64 | 12.97 | 12.97 | -0.23 (-1.74%) | 131,138,470 |
22 Jan 2020 | CNY | 13 | 13.41 | 12.35 | 13.2 | 13.2 | +0.29 (+2.25%) | 154,358,379 |
21 Jan 2020 | CNY | 13.07 | 13.15 | 12.84 | 12.91 | 12.91 | -0.31 (-2.34%) | 108,322,936 |
20 Jan 2020 | CNY | 12.85 | 13.46 | 12.6 | 13.22 | 13.22 | +0.62 (+4.92%) | 191,052,981 |
17 Jan 2020 | CNY | 12.69 | 13.1 | 12.46 | 12.6 | 12.6 | -0.13 (-1.02%) | 150,414,317 |