Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 15.9 | 16.15 | 15.62 | 16.05 | 16.05 | +0.17 (+1.07%) | 24,622,963 |
15 Jan 2020 | CNY | 15.87 | 16.07 | 15.61 | 15.88 | 15.88 | -0.13 (-0.81%) | 28,129,969 |
14 Jan 2020 | CNY | 16.4 | 16.79 | 15.91 | 16.01 | 16.01 | -0.39 (-2.38%) | 40,652,719 |
13 Jan 2020 | CNY | 16.09 | 16.48 | 15.6 | 16.4 | 16.4 | +0.12 (+0.74%) | 45,408,792 |
10 Jan 2020 | CNY | 16.29 | 16.7 | 16.03 | 16.28 | 16.28 | +0.31 (+1.94%) | 62,289,228 |
9 Jan 2020 | CNY | 16.5 | 16.59 | 15.56 | 15.97 | 15.97 | -1.08 (-6.33%) | 84,960,415 |
8 Jan 2020 | CNY | 16.58 | 17.05 | 16.54 | 17.05 | 17.05 | +1.55 (+10%) | 111,615,123 |
7 Jan 2020 | CNY | 15.5 | 15.5 | 14.85 | 15.5 | 15.5 | +1.41 (+10.01%) | 59,135,842 |
6 Jan 2020 | CNY | 13.71 | 14.16 | 13.58 | 14.09 | 14.09 | +0.22 (+1.59%) | 23,606,439 |
3 Jan 2020 | CNY | 14.2 | 14.27 | 13.74 | 13.87 | 13.87 | -0.41 (-2.87%) | 26,625,761 |
2 Jan 2020 | CNY | 14.09 | 14.36 | 13.88 | 14.28 | 14.28 | +0.43 (+3.10%) | 31,255,187 |
31 Dec 2019 | CNY | 14.01 | 14.04 | 13.78 | 13.85 | 13.85 | -0.15 (-1.07%) | 13,123,983 |
30 Dec 2019 | CNY | 13.5 | 14.03 | 13.1 | 14 | 14 | +0.57 (+4.24%) | 23,455,801 |
27 Dec 2019 | CNY | 13.85 | 14.07 | 13.39 | 13.43 | 13.43 | -0.48 (-3.45%) | 20,482,517 |
26 Dec 2019 | CNY | 13.9 | 14.3 | 13.7 | 13.91 | 13.91 | +0.03 (+0.22%) | 22,338,930 |
25 Dec 2019 | CNY | 13.68 | 13.91 | 13.54 | 13.88 | 13.88 | +0.08 (+0.58%) | 19,865,741 |
24 Dec 2019 | CNY | 13.33 | 13.95 | 13.32 | 13.8 | 13.8 | +0.41 (+3.06%) | 20,009,480 |
23 Dec 2019 | CNY | 13.48 | 13.85 | 13.28 | 13.39 | 13.39 | -0.01 (-0.07%) | 23,710,723 |
20 Dec 2019 | CNY | 13.68 | 13.86 | 13.4 | 13.4 | 13.4 | -0.2 (-1.47%) | 19,423,866 |
19 Dec 2019 | CNY | 13.56 | 13.95 | 13.43 | 13.6 | 13.6 | +0.09 (+0.67%) | 20,563,302 |
18 Dec 2019 | CNY | 13.46 | 13.67 | 13.37 | 13.51 | 13.51 | +0.06 (+0.45%) | 21,413,098 |
17 Dec 2019 | CNY | 13.58 | 13.77 | 13.33 | 13.45 | 13.45 | -0.22 (-1.61%) | 29,805,453 |
16 Dec 2019 | CNY | 13.48 | 13.68 | 13.05 | 13.67 | 13.67 | +0.47 (+3.56%) | 34,943,621 |
13 Dec 2019 | CNY | 12.2 | 13.2 | 12.12 | 13.2 | 13.2 | +1.2 (+10%) | 33,929,722 |
12 Dec 2019 | CNY | 12.06 | 12.15 | 11.96 | 12 | 12 | -0.11 (-0.91%) | 9,430,078 |
11 Dec 2019 | CNY | 11.93 | 12.2 | 11.84 | 12.11 | 12.11 | +0.11 (+0.92%) | 13,464,083 |
10 Dec 2019 | CNY | 12.07 | 12.09 | 11.8 | 12 | 12 | -0.02 (-0.17%) | 9,393,890 |
9 Dec 2019 | CNY | 12.06 | 12.11 | 11.83 | 12.02 | 12.02 | -0.02 (-0.17%) | 10,886,478 |
6 Dec 2019 | CNY | 11.83 | 12.06 | 11.61 | 12.04 | 12.04 | +0.21 (+1.78%) | 13,863,949 |
5 Dec 2019 | CNY | 11.63 | 11.89 | 11.59 | 11.83 | 11.83 | +0.21 (+1.81%) | 11,363,979 |