Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 14.65 | 14.7 | 14.47 | 14.6 | 14.6 | -0.09 (-0.61%) | 1,844,905 |
15 Jan 2020 | CNY | 14.65 | 15.1 | 14.62 | 14.69 | 14.69 | 0.0 (0.0%) | 3,157,804 |
14 Jan 2020 | CNY | 14.71 | 14.75 | 14.56 | 14.69 | 14.69 | -0.01 (-0.07%) | 2,373,800 |
13 Jan 2020 | CNY | 14.65 | 14.75 | 14.37 | 14.7 | 14.7 | -0.04 (-0.27%) | 1,850,500 |
10 Jan 2020 | CNY | 14.87 | 14.9 | 14.58 | 14.74 | 14.74 | -0.08 (-0.54%) | 1,635,700 |
9 Jan 2020 | CNY | 14.76 | 14.87 | 14.7 | 14.82 | 14.82 | +0.15 (+1.02%) | 1,419,500 |
8 Jan 2020 | CNY | 15.05 | 15.05 | 14.6 | 14.67 | 14.67 | -0.33 (-2.20%) | 2,643,900 |
7 Jan 2020 | CNY | 14.76 | 15.08 | 14.73 | 15 | 15 | +0.06 (+0.40%) | 2,955,664 |
6 Jan 2020 | CNY | 14.8 | 15.05 | 14.35 | 14.94 | 14.94 | +0.01 (+0.07%) | 3,909,100 |
3 Jan 2020 | CNY | 14.73 | 15.2 | 14.73 | 14.93 | 14.93 | +0.03 (+0.20%) | 3,578,700 |
2 Jan 2020 | CNY | 14.59 | 15.12 | 14.32 | 14.9 | 14.9 | +0.57 (+3.98%) | 5,360,543 |
31 Dec 2019 | CNY | 14.52 | 14.74 | 14.21 | 14.33 | 14.33 | -0.4 (-2.72%) | 4,723,972 |
30 Dec 2019 | CNY | 15 | 15.24 | 14 | 14.73 | 14.73 | -0.8 (-5.15%) | 9,899,553 |
27 Dec 2019 | CNY | 16.25 | 16.25 | 15.5 | 15.53 | 15.53 | -0.42 (-2.63%) | 4,615,700 |
26 Dec 2019 | CNY | 16.18 | 16.4 | 15.8 | 15.95 | 15.95 | -0.5 (-3.04%) | 5,876,332 |
25 Dec 2019 | CNY | 16.4 | 16.84 | 16.15 | 16.45 | 16.45 | -0.24 (-1.44%) | 5,841,000 |
24 Dec 2019 | CNY | 15.83 | 17.29 | 15.83 | 16.69 | 16.69 | +0.92 (+5.83%) | 8,082,632 |
23 Dec 2019 | CNY | 15.59 | 16.4 | 15.45 | 15.77 | 15.77 | -1.02 (-6.08%) | 5,897,500 |
20 Dec 2019 | CNY | 16.25 | 17 | 16.25 | 16.79 | 16.79 | +0.43 (+2.63%) | 5,370,621 |
19 Dec 2019 | CNY | 16.05 | 16.64 | 16.05 | 16.36 | 16.36 | +0.23 (+1.43%) | 3,024,770 |
18 Dec 2019 | CNY | 16.18 | 16.18 | 15.76 | 16.13 | 16.13 | +0.18 (+1.13%) | 3,082,510 |
17 Dec 2019 | CNY | 15.86 | 15.95 | 15.54 | 15.95 | 15.95 | +0.12 (+0.76%) | 3,373,200 |
16 Dec 2019 | CNY | 16.53 | 16.53 | 15.35 | 15.83 | 15.83 | -0.07 (-0.44%) | 6,465,102 |
13 Dec 2019 | CNY | 14.53 | 15.9 | 14.52 | 15.9 | 15.9 | +1.45 (+10.03%) | 5,952,438 |
12 Dec 2019 | CNY | 14.21 | 14.6 | 14.03 | 14.45 | 14.45 | +0.27 (+1.90%) | 3,070,391 |
11 Dec 2019 | CNY | 14.79 | 14.85 | 14.1 | 14.18 | 14.18 | -0.58 (-3.93%) | 6,646,789 |
10 Dec 2019 | CNY | 14.02 | 15.25 | 14.01 | 14.76 | 14.76 | -0.69 (-4.47%) | 9,707,340 |
9 Dec 2019 | CNY | 16.99 | 16.99 | 15.45 | 15.45 | 15.45 | -1.72 (-10.02%) | 6,802,800 |
6 Dec 2019 | CNY | 16.7 | 17.49 | 16.7 | 17.17 | 17.17 | +0.52 (+3.12%) | 4,780,520 |
5 Dec 2019 | CNY | 16.4 | 16.88 | 16.13 | 16.65 | 16.65 | +0.45 (+2.78%) | 3,090,802 |