Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 13.76 | 14.61 | 13.76 | 14.3 | 14.3 | +0.4 (+2.88%) | 3,847,000 |
5 Mar 2020 | CNY | 13.85 | 13.97 | 13.75 | 13.9 | 13.9 | +0.12 (+0.87%) | 1,771,100 |
4 Mar 2020 | CNY | 13.69 | 13.9 | 13.6 | 13.78 | 13.78 | +0.01 (+0.07%) | 1,100,700 |
3 Mar 2020 | CNY | 13.91 | 14.13 | 13.7 | 13.77 | 13.77 | -0.14 (-1.01%) | 2,262,700 |
2 Mar 2020 | CNY | 13.57 | 13.99 | 13.41 | 13.91 | 13.91 | +0.48 (+3.57%) | 2,154,100 |
28 Feb 2020 | CNY | 13.98 | 13.98 | 13.3 | 13.43 | 13.43 | -0.58 (-4.14%) | 1,652,192 |
27 Feb 2020 | CNY | 13.97 | 14.14 | 13.8 | 14.01 | 14.01 | +0.03 (+0.21%) | 1,719,400 |
26 Feb 2020 | CNY | 14.1 | 14.27 | 13.91 | 13.98 | 13.98 | -0.18 (-1.27%) | 1,924,400 |
25 Feb 2020 | CNY | 13.7 | 14.38 | 13.53 | 14.16 | 14.16 | +0.06 (+0.43%) | 3,735,210 |
24 Feb 2020 | CNY | 14.88 | 14.88 | 13.87 | 14.1 | 14.1 | -0.8 (-5.37%) | 6,280,603 |
21 Feb 2020 | CNY | 14.94 | 15.03 | 14.49 | 14.9 | 14.9 | -0.04 (-0.27%) | 2,158,400 |
20 Feb 2020 | CNY | 14.4 | 15 | 14.04 | 14.94 | 14.94 | +0.77 (+5.43%) | 3,912,530 |
19 Feb 2020 | CNY | 13.8 | 14.5 | 13.7 | 14.17 | 14.17 | +0.22 (+1.58%) | 2,763,695 |
18 Feb 2020 | CNY | 13.75 | 13.99 | 13.5 | 13.95 | 13.95 | +0.2 (+1.45%) | 2,846,750 |
17 Feb 2020 | CNY | 13.03 | 13.78 | 13.03 | 13.75 | 13.75 | +0.67 (+5.12%) | 2,177,292 |
14 Feb 2020 | CNY | 13 | 13.13 | 13 | 13.08 | 13.08 | -0.04 (-0.30%) | 996,939 |
13 Feb 2020 | CNY | 13.06 | 13.34 | 13.06 | 13.12 | 13.12 | -0.18 (-1.35%) | 1,513,700 |
12 Feb 2020 | CNY | 13.4 | 13.45 | 13.11 | 13.3 | 13.3 | -0.04 (-0.30%) | 1,739,445 |
11 Feb 2020 | CNY | 13.16 | 13.48 | 13.05 | 13.34 | 13.34 | +0.2 (+1.52%) | 2,467,800 |
10 Feb 2020 | CNY | 12.78 | 13.15 | 12.6 | 13.14 | 13.14 | +0.16 (+1.23%) | 1,717,870 |
7 Feb 2020 | CNY | 13.45 | 13.6 | 12.78 | 12.98 | 12.98 | -0.34 (-2.55%) | 3,335,840 |
6 Feb 2020 | CNY | 13.85 | 13.93 | 13.3 | 13.32 | 13.32 | -0.28 (-2.06%) | 3,480,500 |
5 Feb 2020 | CNY | 13.28 | 13.78 | 13.24 | 13.6 | 13.6 | +0.49 (+3.74%) | 2,019,100 |
4 Feb 2020 | CNY | 11.45 | 13.25 | 11.45 | 13.11 | 13.11 | +0.39 (+3.07%) | 3,562,169 |
3 Feb 2020 | CNY | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -1.41 (-9.98%) | 1,332,000 |
23 Jan 2020 | CNY | 14.35 | 14.52 | 14.03 | 14.13 | 14.13 | -0.3 (-2.08%) | 2,125,541 |
22 Jan 2020 | CNY | 14.61 | 14.79 | 14.33 | 14.43 | 14.43 | -0.18 (-1.23%) | 2,068,902 |
21 Jan 2020 | CNY | 14.46 | 14.75 | 14.46 | 14.61 | 14.61 | +0.06 (+0.41%) | 1,604,547 |
20 Jan 2020 | CNY | 14.55 | 14.64 | 14.31 | 14.55 | 14.55 | 0.0 (0.0%) | 1,783,500 |
17 Jan 2020 | CNY | 14.64 | 14.68 | 14.43 | 14.55 | 14.55 | -0.05 (-0.34%) | 1,844,000 |