Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 24.25 | 25.16 | 23.76 | 24.7 | 24.7 | +0.48 (+1.98%) | 22,891,992 |
5 Mar 2020 | CNY | 24.25 | 24.62 | 23.6 | 24.22 | 24.22 | +0.57 (+2.41%) | 21,951,751 |
4 Mar 2020 | CNY | 24.09 | 24.24 | 23.13 | 23.65 | 23.65 | -0.58 (-2.39%) | 21,120,689 |
3 Mar 2020 | CNY | 24.65 | 25.44 | 23.85 | 24.23 | 24.23 | +0.06 (+0.25%) | 23,011,853 |
2 Mar 2020 | CNY | 24.33 | 24.68 | 23.3 | 24.17 | 24.17 | +0.37 (+1.55%) | 20,164,537 |
28 Feb 2020 | CNY | 23.76 | 24.26 | 23.11 | 23.8 | 23.8 | -1.07 (-4.30%) | 22,595,201 |
27 Feb 2020 | CNY | 25.24 | 25.85 | 24.44 | 24.87 | 24.87 | -0.02 (-0.08%) | 21,491,379 |
26 Feb 2020 | CNY | 26.49 | 26.69 | 24.7 | 24.89 | 24.89 | -2.21 (-8.15%) | 25,420,585 |
25 Feb 2020 | CNY | 27.02 | 27.85 | 25.58 | 27.1 | 27.1 | -0.7 (-2.52%) | 34,741,483 |
24 Feb 2020 | CNY | 26.1 | 28.08 | 25.92 | 27.8 | 27.8 | +1.79 (+6.88%) | 31,911,610 |
21 Feb 2020 | CNY | 26 | 26.51 | 25.55 | 26.01 | 26.01 | +0.06 (+0.23%) | 19,177,422 |
20 Feb 2020 | CNY | 25.74 | 26.46 | 24.85 | 25.95 | 25.95 | +0.21 (+0.82%) | 22,874,546 |
19 Feb 2020 | CNY | 25.35 | 26.39 | 25.01 | 25.74 | 25.74 | +0.37 (+1.46%) | 22,327,191 |
18 Feb 2020 | CNY | 24.82 | 25.87 | 24.58 | 25.37 | 25.37 | +0.51 (+2.05%) | 22,595,187 |
17 Feb 2020 | CNY | 24.11 | 25.03 | 24.11 | 24.86 | 24.86 | +0.96 (+4.02%) | 20,124,843 |
14 Feb 2020 | CNY | 24.08 | 24.58 | 23.56 | 23.9 | 23.9 | +0.09 (+0.38%) | 20,846,304 |
13 Feb 2020 | CNY | 23.2 | 24.27 | 23.2 | 23.81 | 23.81 | +0.46 (+1.97%) | 20,010,363 |
12 Feb 2020 | CNY | 22.89 | 23.57 | 22.51 | 23.35 | 23.35 | +0.78 (+3.46%) | 22,327,788 |
11 Feb 2020 | CNY | 22.58 | 23.55 | 22.4 | 22.57 | 22.57 | +0.5 (+2.27%) | 23,813,141 |
10 Feb 2020 | CNY | 21.6 | 22.33 | 21.45 | 22.07 | 22.07 | +0.4 (+1.85%) | 19,532,472 |
7 Feb 2020 | CNY | 21.67 | 21.74 | 21.06 | 21.67 | 21.67 | -0.13 (-0.60%) | 21,401,071 |
6 Feb 2020 | CNY | 21.35 | 21.8 | 21.09 | 21.8 | 21.8 | +0.49 (+2.30%) | 15,775,889 |
5 Feb 2020 | CNY | 21.4 | 21.89 | 20.93 | 21.31 | 21.31 | -0.09 (-0.42%) | 23,693,379 |
4 Feb 2020 | CNY | 21.05 | 21.57 | 20.69 | 21.4 | 21.4 | +0.51 (+2.44%) | 13,849,751 |
3 Feb 2020 | CNY | 20.89 | 21.4 | 20.89 | 20.89 | 20.89 | -2.4 (-10.30%) | 14,534,423 |
23 Jan 2020 | CNY | 23.65 | 24.17 | 22.82 | 23.29 | 23.29 | -0.94 (-3.88%) | 15,802,756 |
22 Jan 2020 | CNY | 23.65 | 24.39 | 23.21 | 24.23 | 24.23 | +0.5 (+2.11%) | 15,190,235 |
21 Jan 2020 | CNY | 23.61 | 23.98 | 23.33 | 23.73 | 23.73 | -0.11 (-0.46%) | 11,159,231 |
20 Jan 2020 | CNY | 23.28 | 23.93 | 23.03 | 23.84 | 23.84 | +0.68 (+2.94%) | 14,150,814 |
17 Jan 2020 | CNY | 22.92 | 23.38 | 22.63 | 23.16 | 23.16 | +0.38 (+1.67%) | 12,651,635 |