Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 15.33 | 15.33 | 14.95 | 15.19 | 15.19 | -0.07 (-0.46%) | 3,591,307 |
15 Jan 2020 | CNY | 15.53 | 15.55 | 15.2 | 15.26 | 15.26 | -0.23 (-1.48%) | 1,963,008 |
14 Jan 2020 | CNY | 15.74 | 15.86 | 15.32 | 15.49 | 15.49 | -0.21 (-1.34%) | 3,653,858 |
13 Jan 2020 | CNY | 15.43 | 15.93 | 15.39 | 15.7 | 15.7 | +0.31 (+2.01%) | 6,497,250 |
10 Jan 2020 | CNY | 15.28 | 15.45 | 15.17 | 15.39 | 15.39 | +0.14 (+0.92%) | 3,000,077 |
9 Jan 2020 | CNY | 15.25 | 15.36 | 15.07 | 15.25 | 15.25 | 0.0 (0.0%) | 3,627,852 |
8 Jan 2020 | CNY | 15.38 | 15.49 | 15.14 | 15.25 | 15.25 | -0.06 (-0.39%) | 3,787,108 |
7 Jan 2020 | CNY | 15.44 | 15.6 | 15.18 | 15.31 | 15.31 | -0.18 (-1.16%) | 6,780,308 |
6 Jan 2020 | CNY | 16.45 | 16.45 | 15.14 | 15.49 | 15.49 | -0.99 (-6.01%) | 8,502,737 |
3 Jan 2020 | CNY | 17.06 | 17.18 | 16.3 | 16.48 | 16.48 | -0.52 (-3.06%) | 5,214,572 |
2 Jan 2020 | CNY | 16.95 | 17.39 | 16.83 | 17 | 17 | -0.01 (-0.06%) | 2,577,410 |
31 Dec 2019 | CNY | 16.91 | 17.15 | 16.8 | 17.01 | 17.01 | +0.01 (+0.06%) | 1,784,433 |
30 Dec 2019 | CNY | 16.92 | 17.17 | 16.6 | 17 | 17 | +0.08 (+0.47%) | 2,612,399 |
27 Dec 2019 | CNY | 17.25 | 17.44 | 16.8 | 16.92 | 16.92 | -0.41 (-2.37%) | 3,317,899 |
26 Dec 2019 | CNY | 17.32 | 17.5 | 17.1 | 17.33 | 17.33 | +0.06 (+0.35%) | 2,808,831 |
25 Dec 2019 | CNY | 17.49 | 17.49 | 17.14 | 17.27 | 17.27 | -0.22 (-1.26%) | 2,310,147 |
24 Dec 2019 | CNY | 17.5 | 17.65 | 17.34 | 17.49 | 17.49 | 0.0 (0.0%) | 2,916,083 |
23 Dec 2019 | CNY | 17.76 | 17.88 | 17.31 | 17.49 | 17.49 | -0.26 (-1.46%) | 2,826,251 |
20 Dec 2019 | CNY | 18.04 | 18.2 | 17.63 | 17.75 | 17.75 | -0.32 (-1.77%) | 2,894,293 |
19 Dec 2019 | CNY | 17.94 | 18.55 | 17.83 | 18.07 | 18.07 | +0.19 (+1.06%) | 5,146,081 |
18 Dec 2019 | CNY | 17.8 | 17.91 | 17.68 | 17.88 | 17.88 | +0.06 (+0.34%) | 2,862,687 |
17 Dec 2019 | CNY | 17.76 | 17.87 | 17.4 | 17.82 | 17.82 | +0.06 (+0.34%) | 3,728,312 |
16 Dec 2019 | CNY | 18 | 18.28 | 17.62 | 17.76 | 17.76 | -0.06 (-0.34%) | 4,039,677 |
13 Dec 2019 | CNY | 17.64 | 17.82 | 17.35 | 17.82 | 17.82 | +0.15 (+0.85%) | 4,471,035 |
12 Dec 2019 | CNY | 17.67 | 18.07 | 17.38 | 17.67 | 17.67 | +0.16 (+0.91%) | 4,151,316 |
11 Dec 2019 | CNY | 17.08 | 17.57 | 17.08 | 17.51 | 17.51 | +0.41 (+2.40%) | 3,349,458 |
10 Dec 2019 | CNY | 16.9 | 17.11 | 16.75 | 17.1 | 17.1 | +0.29 (+1.73%) | 3,076,595 |
9 Dec 2019 | CNY | 16.69 | 16.86 | 16.55 | 16.81 | 16.81 | +0.27 (+1.63%) | 2,388,628 |
6 Dec 2019 | CNY | 16.49 | 16.61 | 16.4 | 16.54 | 16.54 | +0.04 (+0.24%) | 2,043,939 |
5 Dec 2019 | CNY | 16.56 | 16.62 | 16.33 | 16.5 | 16.5 | +0.09 (+0.55%) | 1,446,857 |