Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 13.89 | 13.89 | 13.48 | 13.51 | 13.51 | -0.41 (-2.95%) | 14,060,342 |
7 Jan 2020 | CNY | 14.02 | 14.2 | 13.81 | 13.92 | 13.92 | +0.03 (+0.22%) | 13,186,493 |
6 Jan 2020 | CNY | 13.71 | 14.12 | 13.57 | 13.89 | 13.89 | +0.11 (+0.80%) | 13,507,766 |
3 Jan 2020 | CNY | 13.89 | 14.05 | 13.7 | 13.78 | 13.78 | -0.11 (-0.79%) | 11,647,061 |
2 Jan 2020 | CNY | 13.62 | 13.98 | 13.48 | 13.89 | 13.89 | +0.28 (+2.06%) | 14,370,228 |
31 Dec 2019 | CNY | 15.1 | 15.1 | 13.56 | 13.61 | 13.61 | -0.25 (-1.80%) | 19,965,825 |
30 Dec 2019 | CNY | 14.27 | 14.27 | 13.44 | 13.86 | 13.86 | +0.01 (+0.07%) | 13,471,876 |
27 Dec 2019 | CNY | 14.1 | 14.44 | 13.81 | 13.85 | 13.85 | -0.3 (-2.12%) | 24,836,723 |
26 Dec 2019 | CNY | 14.05 | 14.23 | 13.81 | 14.15 | 14.15 | +0.04 (+0.28%) | 20,807,181 |
25 Dec 2019 | CNY | 14.01 | 14.33 | 13.94 | 14.11 | 14.11 | -0.06 (-0.42%) | 19,336,168 |
24 Dec 2019 | CNY | 13.68 | 14.37 | 13.58 | 14.17 | 14.17 | +0.49 (+3.58%) | 20,924,189 |
23 Dec 2019 | CNY | 13.59 | 13.97 | 13.25 | 13.68 | 13.68 | -0.05 (-0.36%) | 12,819,129 |
20 Dec 2019 | CNY | 13.91 | 14.05 | 13.66 | 13.73 | 13.73 | -0.25 (-1.79%) | 18,715,441 |
19 Dec 2019 | CNY | 14.09 | 14.24 | 13.93 | 13.98 | 13.98 | -0.07 (-0.50%) | 21,551,817 |
18 Dec 2019 | CNY | 13.38 | 14.42 | 13.33 | 14.05 | 14.05 | +0.63 (+4.69%) | 38,468,212 |
17 Dec 2019 | CNY | 13.25 | 13.53 | 13.12 | 13.42 | 13.42 | +0.1 (+0.75%) | 28,753,000 |
16 Dec 2019 | CNY | 12.84 | 13.45 | 12.6 | 13.32 | 13.32 | +0.36 (+2.78%) | 35,065,126 |
13 Dec 2019 | CNY | 12.92 | 13.05 | 12.77 | 12.96 | 12.96 | +0.16 (+1.25%) | 29,584,774 |
12 Dec 2019 | CNY | 12.95 | 13.13 | 12.71 | 12.8 | 12.8 | -0.13 (-1.01%) | 24,316,461 |
11 Dec 2019 | CNY | 13.05 | 13.23 | 12.78 | 12.93 | 12.93 | -0.18 (-1.37%) | 18,206,938 |
10 Dec 2019 | CNY | 12.86 | 13.2 | 12.75 | 13.11 | 13.11 | +0.25 (+1.94%) | 21,633,347 |
9 Dec 2019 | CNY | 13.03 | 13.25 | 12.82 | 12.86 | 12.86 | -0.22 (-1.68%) | 22,918,625 |
6 Dec 2019 | CNY | 12.67 | 13.11 | 12.61 | 13.08 | 13.08 | +0.42 (+3.32%) | 28,464,886 |
5 Dec 2019 | CNY | 12.5 | 12.84 | 12.46 | 12.66 | 12.66 | +0.25 (+2.01%) | 26,906,175 |
4 Dec 2019 | CNY | 12.3 | 12.54 | 12.17 | 12.41 | 12.41 | +0.06 (+0.49%) | 16,897,775 |
3 Dec 2019 | CNY | 12.14 | 12.47 | 12.08 | 12.35 | 12.35 | +0.14 (+1.15%) | 19,692,701 |
2 Dec 2019 | CNY | 12.47 | 12.64 | 12.12 | 12.21 | 12.21 | -0.15 (-1.21%) | 29,008,348 |
29 Nov 2019 | CNY | 12.77 | 12.86 | 12.23 | 12.36 | 12.36 | -0.24 (-1.90%) | 21,877,802 |
28 Nov 2019 | CNY | 12.56 | 12.75 | 12.37 | 12.6 | 12.6 | +0.04 (+0.32%) | 24,983,745 |
27 Nov 2019 | CNY | 11.74 | 12.76 | 11.71 | 12.56 | 12.56 | +0.76 (+6.44%) | 36,952,286 |