Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | CNY | 13.89 | 13.89 | 13.42 | 13.68 | 13.68 | -0.15 (-1.08%) | 7,449,367 |
17 Apr 2020 | CNY | 14.1 | 14.23 | 13.83 | 13.83 | 13.83 | -0.2 (-1.43%) | 6,272,589 |
16 Apr 2020 | CNY | 13.9 | 14.06 | 13.82 | 14.03 | 14.03 | +0.09 (+0.65%) | 4,491,355 |
15 Apr 2020 | CNY | 14.09 | 14.18 | 13.87 | 13.94 | 13.94 | -0.13 (-0.92%) | 5,184,939 |
14 Apr 2020 | CNY | 13.6 | 14.11 | 13.47 | 14.07 | 14.07 | +0.6 (+4.45%) | 5,832,498 |
13 Apr 2020 | CNY | 13.62 | 13.8 | 13.33 | 13.47 | 13.47 | -0.33 (-2.39%) | 5,055,394 |
10 Apr 2020 | CNY | 14 | 14.37 | 13.55 | 13.8 | 13.8 | +0.03 (+0.22%) | 9,327,201 |
9 Apr 2020 | CNY | 13.75 | 13.96 | 13.6 | 13.77 | 13.77 | +0.01 (+0.07%) | 5,495,663 |
8 Apr 2020 | CNY | 13.59 | 13.95 | 13.48 | 13.76 | 13.76 | +0.24 (+1.78%) | 5,312,969 |
7 Apr 2020 | CNY | 13.33 | 13.65 | 13.27 | 13.52 | 13.52 | +0.44 (+3.36%) | 5,070,482 |
3 Apr 2020 | CNY | 13.35 | 13.45 | 12.99 | 13.08 | 13.08 | -0.37 (-2.75%) | 4,190,000 |
2 Apr 2020 | CNY | 12.86 | 13.46 | 12.8 | 13.45 | 13.45 | +0.52 (+4.02%) | 4,878,296 |
1 Apr 2020 | CNY | 12.9 | 13.2 | 12.81 | 12.93 | 12.93 | +0.02 (+0.15%) | 3,830,634 |
31 Mar 2020 | CNY | 13.2 | 13.31 | 12.85 | 12.91 | 12.91 | -0.16 (-1.22%) | 4,774,898 |
30 Mar 2020 | CNY | 13.76 | 13.76 | 13.02 | 13.07 | 13.07 | -1 (-7.11%) | 7,467,602 |
27 Mar 2020 | CNY | 14.69 | 14.82 | 14.01 | 14.07 | 14.07 | -0.48 (-3.30%) | 7,647,535 |
26 Mar 2020 | CNY | 14.8 | 14.99 | 14.42 | 14.55 | 14.55 | -0.4 (-2.68%) | 7,215,292 |
25 Mar 2020 | CNY | 14.85 | 15.2 | 14.7 | 14.95 | 14.95 | +0.35 (+2.40%) | 12,516,689 |
24 Mar 2020 | CNY | 14.3 | 14.6 | 14.02 | 14.6 | 14.6 | +0.62 (+4.43%) | 7,358,359 |
23 Mar 2020 | CNY | 13.88 | 14.62 | 13.81 | 13.98 | 13.98 | -0.3 (-2.10%) | 6,944,361 |
20 Mar 2020 | CNY | 14.4 | 14.47 | 13.96 | 14.28 | 14.28 | +0.12 (+0.85%) | 5,837,400 |
19 Mar 2020 | CNY | 13.8 | 14.33 | 13.65 | 14.16 | 14.16 | +0.44 (+3.21%) | 7,151,401 |
18 Mar 2020 | CNY | 14.12 | 14.47 | 13.63 | 13.72 | 13.72 | -0.27 (-1.93%) | 8,380,231 |
17 Mar 2020 | CNY | 14.18 | 14.4 | 13.42 | 13.99 | 13.99 | +0.02 (+0.14%) | 7,585,474 |
16 Mar 2020 | CNY | 15.37 | 15.67 | 13.72 | 13.97 | 13.97 | -1.27 (-8.33%) | 12,703,591 |
13 Mar 2020 | CNY | 14.65 | 15.69 | 14.51 | 15.24 | 15.24 | -0.29 (-1.87%) | 10,781,417 |
12 Mar 2020 | CNY | 15.45 | 15.8 | 15.12 | 15.53 | 15.53 | -0.44 (-2.76%) | 11,682,397 |
11 Mar 2020 | CNY | 16.5 | 16.66 | 15.9 | 15.97 | 15.97 | -0.71 (-4.26%) | 18,623,726 |
10 Mar 2020 | CNY | 15.01 | 16.89 | 14.61 | 16.68 | 16.68 | +1.17 (+7.54%) | 26,131,012 |
9 Mar 2020 | CNY | 15.07 | 16.05 | 14.92 | 15.51 | 15.51 | +0.11 (+0.71%) | 16,564,533 |