Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2020 | CNY | 16.22 | 16.38 | 16.01 | 16.06 | 16.06 | -0.14 (-0.86%) | 5,594,480 |
13 Jan 2020 | CNY | 15.7 | 16.22 | 15.61 | 16.2 | 16.2 | +0.48 (+3.05%) | 7,758,798 |
10 Jan 2020 | CNY | 15.98 | 15.98 | 15.53 | 15.72 | 15.72 | -0.16 (-1.01%) | 5,313,890 |
9 Jan 2020 | CNY | 15.46 | 15.88 | 15.46 | 15.88 | 15.88 | +0.58 (+3.79%) | 8,265,613 |
8 Jan 2020 | CNY | 15.75 | 15.75 | 15.28 | 15.3 | 15.3 | -0.45 (-2.86%) | 5,526,040 |
7 Jan 2020 | CNY | 15.51 | 15.76 | 15.42 | 15.75 | 15.75 | +0.2 (+1.29%) | 6,005,230 |
6 Jan 2020 | CNY | 15.28 | 15.64 | 15.12 | 15.55 | 15.55 | +0.12 (+0.78%) | 5,588,991 |
3 Jan 2020 | CNY | 15.4 | 15.46 | 15.29 | 15.43 | 15.43 | +0.03 (+0.19%) | 3,664,535 |
2 Jan 2020 | CNY | 15.24 | 15.43 | 15.24 | 15.4 | 15.4 | +0.25 (+1.65%) | 3,631,487 |
31 Dec 2019 | CNY | 15.29 | 15.3 | 15 | 15.15 | 15.15 | -0.05 (-0.33%) | 3,218,066 |
30 Dec 2019 | CNY | 15.21 | 15.32 | 14.8 | 15.2 | 15.2 | -0.11 (-0.72%) | 3,604,634 |
27 Dec 2019 | CNY | 15.59 | 15.69 | 15.25 | 15.31 | 15.31 | -0.27 (-1.73%) | 4,485,492 |
26 Dec 2019 | CNY | 15.18 | 15.63 | 15.18 | 15.58 | 15.58 | +0.19 (+1.23%) | 7,505,914 |
25 Dec 2019 | CNY | 15 | 15.92 | 14.98 | 15.39 | 15.39 | +0.69 (+4.69%) | 8,170,724 |
24 Dec 2019 | CNY | 14.5 | 14.75 | 14.49 | 14.7 | 14.7 | +0.2 (+1.38%) | 1,838,833 |
23 Dec 2019 | CNY | 14.96 | 14.96 | 14.5 | 14.5 | 14.5 | -0.46 (-3.07%) | 2,887,431 |
20 Dec 2019 | CNY | 15.22 | 15.35 | 14.95 | 14.96 | 14.96 | -0.34 (-2.22%) | 3,809,900 |
19 Dec 2019 | CNY | 15.34 | 15.37 | 15.16 | 15.3 | 15.3 | -0.05 (-0.33%) | 3,168,502 |
18 Dec 2019 | CNY | 15.25 | 15.42 | 15.14 | 15.35 | 15.35 | +0.17 (+1.12%) | 4,547,280 |
17 Dec 2019 | CNY | 15.14 | 15.3 | 15.04 | 15.18 | 15.18 | +0.04 (+0.26%) | 4,658,175 |
16 Dec 2019 | CNY | 14.81 | 15.14 | 14.78 | 15.14 | 15.14 | +0.36 (+2.44%) | 4,802,767 |
13 Dec 2019 | CNY | 14.72 | 14.86 | 14.64 | 14.78 | 14.78 | +0.06 (+0.41%) | 2,824,580 |
12 Dec 2019 | CNY | 14.61 | 14.82 | 14.52 | 14.72 | 14.72 | +0.12 (+0.82%) | 2,465,560 |
11 Dec 2019 | CNY | 14.88 | 14.94 | 14.52 | 14.6 | 14.6 | -0.25 (-1.68%) | 3,427,351 |
10 Dec 2019 | CNY | 14.69 | 14.96 | 14.63 | 14.85 | 14.85 | +0.15 (+1.02%) | 4,238,406 |
9 Dec 2019 | CNY | 14.58 | 14.82 | 14.58 | 14.7 | 14.7 | +0.13 (+0.89%) | 2,164,720 |
6 Dec 2019 | CNY | 14.74 | 14.83 | 14.56 | 14.57 | 14.57 | -0.17 (-1.15%) | 4,014,260 |
5 Dec 2019 | CNY | 14.6 | 14.85 | 14.51 | 14.74 | 14.74 | +0.07 (+0.48%) | 3,815,931 |
4 Dec 2019 | CNY | 14.3 | 15.39 | 14.23 | 14.67 | 14.67 | +0.47 (+3.31%) | 4,753,693 |
3 Dec 2019 | CNY | 14.15 | 14.2 | 13.9 | 14.2 | 14.2 | +0.05 (+0.35%) | 1,090,211 |