Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2020 | CNY | 11.66 | 11.76 | 11.23 | 11.4 | 11.4 | -0.02 (-0.18%) | 799,821 |
2 Mar 2020 | CNY | 10.98 | 11.5 | 10.96 | 11.42 | 11.42 | +0.48 (+4.39%) | 809,743 |
28 Feb 2020 | CNY | 11.41 | 11.56 | 10.88 | 10.94 | 10.94 | -0.75 (-6.42%) | 1,225,508 |
27 Feb 2020 | CNY | 12 | 12 | 11.5 | 11.69 | 11.69 | +0.1 (+0.86%) | 1,137,715 |
26 Feb 2020 | CNY | 11.6 | 12.06 | 11.51 | 11.59 | 11.59 | -0.2 (-1.70%) | 1,163,660 |
25 Feb 2020 | CNY | 12.78 | 12.78 | 11.51 | 11.79 | 11.79 | -0.2 (-1.67%) | 1,797,320 |
24 Feb 2020 | CNY | 11.81 | 12.06 | 11.8 | 11.99 | 11.99 | +0.08 (+0.67%) | 919,060 |
21 Feb 2020 | CNY | 11.71 | 11.99 | 11.71 | 11.91 | 11.91 | +0.16 (+1.36%) | 700,413 |
20 Feb 2020 | CNY | 11.54 | 11.78 | 11.51 | 11.75 | 11.75 | +0.19 (+1.64%) | 669,860 |
19 Feb 2020 | CNY | 11.51 | 11.75 | 11.41 | 11.56 | 11.56 | +0.06 (+0.52%) | 671,256 |
18 Feb 2020 | CNY | 11.34 | 11.5 | 11.23 | 11.5 | 11.5 | +0.2 (+1.77%) | 576,660 |
17 Feb 2020 | CNY | 10.99 | 11.32 | 10.86 | 11.3 | 11.3 | +0.38 (+3.48%) | 778,980 |
14 Feb 2020 | CNY | 10.83 | 11.15 | 10.8 | 10.92 | 10.92 | -0.01 (-0.09%) | 763,800 |
13 Feb 2020 | CNY | 11.29 | 11.34 | 10.85 | 10.93 | 10.93 | -0.36 (-3.19%) | 770,173 |
12 Feb 2020 | CNY | 10.94 | 11.29 | 10.92 | 11.29 | 11.29 | +0.35 (+3.20%) | 721,620 |
11 Feb 2020 | CNY | 10.99 | 11.08 | 10.92 | 10.94 | 10.94 | -0.12 (-1.08%) | 588,952 |
10 Feb 2020 | CNY | 10.9 | 11.1 | 10.63 | 11.06 | 11.06 | +0.16 (+1.47%) | 689,720 |
7 Feb 2020 | CNY | 11.03 | 11.16 | 10.7 | 10.9 | 10.9 | -0.12 (-1.09%) | 594,880 |
6 Feb 2020 | CNY | 11.04 | 11.25 | 10.7 | 11.02 | 11.02 | -0.07 (-0.63%) | 844,900 |
5 Feb 2020 | CNY | 10.5 | 11.22 | 10.35 | 11.09 | 11.09 | +0.78 (+7.57%) | 1,241,614 |
4 Feb 2020 | CNY | 9.82 | 10.48 | 9.82 | 10.31 | 10.31 | -0.54 (-4.98%) | 1,347,907 |
3 Feb 2020 | CNY | 10.85 | 10.91 | 10.85 | 10.85 | 10.85 | -1.16 (-9.66%) | 246,900 |
23 Jan 2020 | CNY | 12.42 | 12.8 | 12 | 12.01 | 12.01 | -0.54 (-4.30%) | 790,727 |
22 Jan 2020 | CNY | 12.58 | 12.58 | 12.13 | 12.55 | 12.55 | +0.32 (+2.62%) | 786,720 |
21 Jan 2020 | CNY | 12.3 | 12.64 | 12.16 | 12.23 | 12.23 | -0.05 (-0.41%) | 568,287 |
20 Jan 2020 | CNY | 12.36 | 12.47 | 12.05 | 12.28 | 12.28 | -0.17 (-1.37%) | 802,820 |
17 Jan 2020 | CNY | 12.39 | 12.68 | 12.05 | 12.45 | 12.45 | +0.06 (+0.48%) | 865,880 |
16 Jan 2020 | CNY | 12.77 | 12.83 | 12.32 | 12.39 | 12.39 | -0.31 (-2.44%) | 924,847 |
15 Jan 2020 | CNY | 12.83 | 12.89 | 12.63 | 12.7 | 12.7 | -0.18 (-1.40%) | 448,500 |
14 Jan 2020 | CNY | 12.86 | 12.93 | 12.78 | 12.88 | 12.88 | +0.03 (+0.23%) | 595,860 |