Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 15.47 | 15.47 | 15.2 | 15.26 | 15.26 | -0.26 (-1.68%) | 6,557,349 |
5 Mar 2020 | CNY | 15.2 | 15.6 | 15.2 | 15.52 | 15.52 | +0.42 (+2.78%) | 10,680,660 |
4 Mar 2020 | CNY | 14.89 | 15.44 | 14.8 | 15.1 | 15.1 | +0.45 (+3.07%) | 11,489,518 |
3 Mar 2020 | CNY | 14.73 | 15.01 | 14.63 | 14.65 | 14.65 | +0.11 (+0.76%) | 8,208,385 |
2 Mar 2020 | CNY | 14.02 | 14.68 | 14.02 | 14.54 | 14.54 | +0.55 (+3.93%) | 6,479,724 |
28 Feb 2020 | CNY | 14.49 | 14.62 | 13.95 | 13.99 | 13.99 | -0.83 (-5.60%) | 9,856,042 |
27 Feb 2020 | CNY | 15.05 | 15.18 | 14.76 | 14.82 | 14.82 | -0.23 (-1.53%) | 6,209,271 |
26 Feb 2020 | CNY | 15.12 | 15.5 | 15.01 | 15.05 | 15.05 | -0.48 (-3.09%) | 9,552,131 |
25 Feb 2020 | CNY | 15.1 | 15.7 | 14.7 | 15.53 | 15.53 | -0.15 (-0.96%) | 14,445,647 |
24 Feb 2020 | CNY | 15.95 | 15.95 | 15.48 | 15.68 | 15.68 | -0.17 (-1.07%) | 10,030,273 |
21 Feb 2020 | CNY | 15.54 | 15.95 | 15.41 | 15.85 | 15.85 | +0.32 (+2.06%) | 10,900,528 |
20 Feb 2020 | CNY | 15.6 | 15.6 | 15.25 | 15.53 | 15.53 | +0.11 (+0.71%) | 6,576,531 |
19 Feb 2020 | CNY | 15.61 | 15.85 | 15.39 | 15.42 | 15.42 | -0.26 (-1.66%) | 8,130,078 |
18 Feb 2020 | CNY | 15.54 | 15.81 | 15.37 | 15.68 | 15.68 | +0.21 (+1.36%) | 8,962,391 |
17 Feb 2020 | CNY | 15.03 | 15.66 | 15.03 | 15.47 | 15.47 | +0.5 (+3.34%) | 10,188,291 |
14 Feb 2020 | CNY | 15.17 | 15.17 | 14.87 | 14.97 | 14.97 | -0.21 (-1.38%) | 5,626,300 |
13 Feb 2020 | CNY | 15.35 | 15.35 | 14.83 | 15.18 | 15.18 | -0.11 (-0.72%) | 9,067,331 |
12 Feb 2020 | CNY | 14.96 | 15.35 | 14.75 | 15.29 | 15.29 | +0.31 (+2.07%) | 10,177,034 |
11 Feb 2020 | CNY | 15.83 | 15.83 | 14.9 | 14.98 | 14.98 | -0.89 (-5.61%) | 15,705,141 |
10 Feb 2020 | CNY | 16.66 | 16.69 | 15.28 | 15.87 | 15.87 | +0.7 (+4.61%) | 28,727,928 |
7 Feb 2020 | CNY | 14.72 | 15.45 | 14.67 | 15.17 | 15.17 | +0.81 (+5.64%) | 20,726,485 |
6 Feb 2020 | CNY | 13.8 | 14.72 | 13.69 | 14.36 | 14.36 | +0.98 (+7.32%) | 17,319,754 |
5 Feb 2020 | CNY | 13.05 | 13.64 | 13.04 | 13.38 | 13.38 | +0.08 (+0.60%) | 14,516,915 |
4 Feb 2020 | CNY | 11.85 | 13.44 | 11.85 | 13.3 | 13.3 | +0.13 (+0.99%) | 23,960,205 |
3 Feb 2020 | CNY | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -1.46 (-9.98%) | 2,041,300 |
23 Jan 2020 | CNY | 14.63 | 14.99 | 14.63 | 14.63 | 14.63 | -1.62 (-9.97%) | 13,079,705 |
22 Jan 2020 | CNY | 16.19 | 16.33 | 15.85 | 16.25 | 16.25 | -0.04 (-0.25%) | 7,413,413 |
21 Jan 2020 | CNY | 16.74 | 16.74 | 16.28 | 16.29 | 16.29 | -0.49 (-2.92%) | 8,233,015 |
20 Jan 2020 | CNY | 16.47 | 16.78 | 16.37 | 16.78 | 16.78 | +0.31 (+1.88%) | 7,001,340 |
17 Jan 2020 | CNY | 16.63 | 16.77 | 16.4 | 16.47 | 16.47 | -0.15 (-0.90%) | 7,788,741 |