Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | CNY | 15.3 | 16.83 | 15.3 | 16.83 | 16.83 | +1.53 (+10%) | 15,917,891 |
4 Mar 2020 | CNY | 16.66 | 17.34 | 14.74 | 15.3 | 15.3 | -0.46 (-2.92%) | 20,152,496 |
3 Mar 2020 | CNY | 15 | 15.76 | 14.86 | 15.76 | 15.76 | +1.43 (+9.98%) | 5,582,412 |
2 Mar 2020 | CNY | 13.15 | 14.33 | 13.15 | 14.33 | 14.33 | +1.3 (+9.98%) | 6,871,100 |
28 Feb 2020 | CNY | 13.09 | 13.88 | 12.95 | 13.03 | 13.03 | -0.25 (-1.88%) | 7,265,980 |
27 Feb 2020 | CNY | 13.63 | 13.65 | 13 | 13.28 | 13.28 | -0.21 (-1.56%) | 4,362,702 |
26 Feb 2020 | CNY | 13.86 | 13.97 | 13.26 | 13.49 | 13.49 | -0.55 (-3.92%) | 5,942,102 |
25 Feb 2020 | CNY | 13.76 | 14.15 | 13.2 | 14.04 | 14.04 | -0.02 (-0.14%) | 7,201,358 |
24 Feb 2020 | CNY | 13.55 | 14.39 | 13.45 | 14.06 | 14.06 | +0.5 (+3.69%) | 6,464,099 |
21 Feb 2020 | CNY | 13.26 | 13.82 | 13.26 | 13.56 | 13.56 | +0.09 (+0.67%) | 5,381,248 |
20 Feb 2020 | CNY | 13.33 | 13.87 | 13.2 | 13.47 | 13.47 | +0.07 (+0.52%) | 6,618,467 |
19 Feb 2020 | CNY | 12.99 | 13.97 | 12.86 | 13.4 | 13.4 | +0.24 (+1.82%) | 7,512,295 |
18 Feb 2020 | CNY | 12.8 | 13.33 | 12.71 | 13.16 | 13.16 | +0.47 (+3.70%) | 6,942,182 |
17 Feb 2020 | CNY | 12.15 | 12.8 | 12 | 12.69 | 12.69 | +0.63 (+5.22%) | 5,625,741 |
14 Feb 2020 | CNY | 11.7 | 12.23 | 11.62 | 12.06 | 12.06 | +0.4 (+3.43%) | 4,366,264 |
13 Feb 2020 | CNY | 11.8 | 11.94 | 11.61 | 11.66 | 11.66 | -0.2 (-1.69%) | 2,979,600 |
12 Feb 2020 | CNY | 11.5 | 11.93 | 11.4 | 11.86 | 11.86 | +0.34 (+2.95%) | 2,547,386 |
11 Feb 2020 | CNY | 11.7 | 11.75 | 11.48 | 11.52 | 11.52 | -0.23 (-1.96%) | 1,786,119 |
10 Feb 2020 | CNY | 11.4 | 11.78 | 11.29 | 11.75 | 11.75 | +0.2 (+1.73%) | 2,246,410 |
7 Feb 2020 | CNY | 11.49 | 11.65 | 11.25 | 11.55 | 11.55 | +0.15 (+1.32%) | 3,083,381 |
6 Feb 2020 | CNY | 11.07 | 11.6 | 11.04 | 11.4 | 11.4 | +0.24 (+2.15%) | 2,798,112 |
5 Feb 2020 | CNY | 10.85 | 11.3 | 10.73 | 11.16 | 11.16 | +0.34 (+3.14%) | 3,280,077 |
4 Feb 2020 | CNY | 10.02 | 11.16 | 10.02 | 10.82 | 10.82 | -0.28 (-2.52%) | 3,468,884 |
3 Feb 2020 | CNY | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | -1.21 (-9.83%) | 476,800 |
23 Jan 2020 | CNY | 13.15 | 13.24 | 12.1 | 12.31 | 12.31 | -0.97 (-7.30%) | 4,366,604 |
22 Jan 2020 | CNY | 13.18 | 13.49 | 12.3 | 13.28 | 13.28 | -0.07 (-0.52%) | 4,288,871 |
21 Jan 2020 | CNY | 13.5 | 13.5 | 13.21 | 13.35 | 13.35 | -0.19 (-1.40%) | 3,825,129 |
20 Jan 2020 | CNY | 13.1 | 13.59 | 12.94 | 13.54 | 13.54 | +0.5 (+3.83%) | 5,278,929 |
17 Jan 2020 | CNY | 12.76 | 13.52 | 12.65 | 13.04 | 13.04 | +0.31 (+2.44%) | 5,521,714 |
16 Jan 2020 | CNY | 12.8 | 13.08 | 12.72 | 12.73 | 12.73 | +0.09 (+0.71%) | 5,121,213 |