Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 21.29 | 21.63 | 21.1 | 21.39 | 21.39 | +0.23 (+1.09%) | 26,528,359 |
15 Jan 2020 | CNY | 21.1 | 21.36 | 20.91 | 21.16 | 21.16 | -0.08 (-0.38%) | 22,901,614 |
14 Jan 2020 | CNY | 22 | 22.08 | 21.19 | 21.24 | 21.24 | -0.58 (-2.66%) | 33,256,906 |
13 Jan 2020 | CNY | 21 | 21.87 | 20.8 | 21.82 | 21.82 | +0.74 (+3.51%) | 37,933,953 |
10 Jan 2020 | CNY | 21.04 | 21.41 | 20.87 | 21.08 | 21.08 | +0.07 (+0.33%) | 31,446,268 |
9 Jan 2020 | CNY | 20.9 | 21.27 | 20.7 | 21.01 | 21.01 | +0.57 (+2.79%) | 34,951,137 |
8 Jan 2020 | CNY | 20.89 | 21.04 | 20.35 | 20.44 | 20.44 | -0.62 (-2.94%) | 33,494,772 |
7 Jan 2020 | CNY | 21.12 | 21.26 | 20.76 | 21.06 | 21.06 | +0.01 (+0.05%) | 25,719,208 |
6 Jan 2020 | CNY | 20.54 | 21.5 | 20.5 | 21.05 | 21.05 | +0.3 (+1.45%) | 39,446,656 |
3 Jan 2020 | CNY | 20.5 | 20.99 | 20.5 | 20.75 | 20.75 | +0.29 (+1.42%) | 30,694,980 |
2 Jan 2020 | CNY | 20.22 | 20.8 | 20.07 | 20.46 | 20.46 | +0.39 (+1.94%) | 32,455,794 |
31 Dec 2019 | CNY | 19.98 | 20.22 | 19.81 | 20.07 | 20.07 | +0.07 (+0.35%) | 20,015,531 |
30 Dec 2019 | CNY | 19.39 | 20.08 | 19.07 | 20 | 20 | +0.56 (+2.88%) | 31,234,203 |
27 Dec 2019 | CNY | 19.89 | 20.07 | 19.44 | 19.44 | 19.44 | -0.41 (-2.07%) | 24,497,009 |
26 Dec 2019 | CNY | 19.68 | 20.02 | 19.56 | 19.85 | 19.85 | +0.13 (+0.66%) | 19,507,167 |
25 Dec 2019 | CNY | 19.5 | 19.88 | 19.4 | 19.72 | 19.72 | +0.23 (+1.18%) | 21,531,365 |
24 Dec 2019 | CNY | 19.11 | 19.58 | 19.11 | 19.49 | 19.49 | +0.39 (+2.04%) | 20,338,284 |
23 Dec 2019 | CNY | 19.63 | 19.78 | 18.99 | 19.1 | 19.1 | -0.64 (-3.24%) | 36,417,448 |
20 Dec 2019 | CNY | 20.63 | 20.72 | 19.72 | 19.74 | 19.74 | -0.97 (-4.68%) | 52,646,426 |
19 Dec 2019 | CNY | 20.68 | 20.9 | 20.52 | 20.71 | 20.71 | -0.02 (-0.10%) | 21,640,362 |
18 Dec 2019 | CNY | 20.25 | 21.07 | 20.25 | 20.73 | 20.73 | +0.34 (+1.67%) | 39,957,086 |
17 Dec 2019 | CNY | 20.44 | 20.61 | 20.15 | 20.39 | 20.39 | -0.07 (-0.34%) | 37,271,271 |
16 Dec 2019 | CNY | 20.3 | 20.53 | 20.15 | 20.46 | 20.46 | +0.17 (+0.84%) | 36,968,631 |
13 Dec 2019 | CNY | 19.85 | 20.35 | 19.6 | 20.29 | 20.29 | +0.7 (+3.57%) | 40,696,548 |
12 Dec 2019 | CNY | 19.68 | 19.88 | 19.56 | 19.59 | 19.59 | -0.06 (-0.31%) | 22,145,271 |
11 Dec 2019 | CNY | 20.11 | 20.25 | 19.61 | 19.65 | 19.65 | -0.45 (-2.24%) | 28,995,313 |
10 Dec 2019 | CNY | 19.73 | 20.2 | 19.63 | 20.1 | 20.1 | +0.16 (+0.80%) | 31,302,943 |
9 Dec 2019 | CNY | 19.97 | 20.15 | 19.61 | 19.94 | 19.94 | +0.17 (+0.86%) | 38,106,812 |
6 Dec 2019 | CNY | 19.73 | 19.82 | 19.47 | 19.77 | 19.77 | +0.04 (+0.20%) | 32,482,549 |
5 Dec 2019 | CNY | 18.75 | 19.86 | 18.75 | 19.73 | 19.73 | +1.07 (+5.73%) | 58,717,123 |