Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 14.52 | 14.59 | 14.21 | 14.3 | 14.3 | -0.58 (-3.90%) | 22,460,265 |
5 Mar 2020 | CNY | 15.25 | 15.41 | 14.75 | 14.88 | 14.88 | -0.16 (-1.06%) | 25,368,607 |
4 Mar 2020 | CNY | 15.02 | 15.37 | 14.67 | 15.04 | 15.04 | +0.29 (+1.97%) | 29,553,805 |
3 Mar 2020 | CNY | 14.68 | 15.35 | 14.38 | 14.75 | 14.75 | +0.31 (+2.15%) | 32,009,033 |
2 Mar 2020 | CNY | 14.2 | 14.64 | 14 | 14.44 | 14.44 | +0.45 (+3.22%) | 22,160,759 |
28 Feb 2020 | CNY | 14.6 | 14.99 | 13.99 | 13.99 | 13.99 | -1.55 (-9.97%) | 34,414,389 |
27 Feb 2020 | CNY | 15.5 | 15.98 | 14.85 | 15.54 | 15.54 | +0.23 (+1.50%) | 27,179,381 |
26 Feb 2020 | CNY | 16.29 | 16.29 | 15.05 | 15.31 | 15.31 | -1.3 (-7.83%) | 36,461,217 |
25 Feb 2020 | CNY | 16.28 | 16.84 | 15.4 | 16.61 | 16.61 | -0.4 (-2.35%) | 52,734,389 |
24 Feb 2020 | CNY | 15.85 | 17.64 | 15.72 | 17.01 | 17.01 | +0.97 (+6.05%) | 65,274,896 |
21 Feb 2020 | CNY | 15.12 | 16.48 | 14.88 | 16.04 | 16.04 | +0.84 (+5.53%) | 62,630,237 |
20 Feb 2020 | CNY | 14.7 | 15.27 | 14.38 | 15.2 | 15.2 | +0.45 (+3.05%) | 46,770,821 |
19 Feb 2020 | CNY | 15.11 | 15.42 | 14.75 | 14.75 | 14.75 | -0.84 (-5.39%) | 42,641,936 |
18 Feb 2020 | CNY | 15.01 | 15.67 | 14.5 | 15.59 | 15.59 | +0.68 (+4.56%) | 58,260,391 |
17 Feb 2020 | CNY | 14.65 | 14.93 | 14.4 | 14.91 | 14.91 | +0.48 (+3.33%) | 38,047,926 |
14 Feb 2020 | CNY | 14.4 | 14.93 | 14.22 | 14.43 | 14.43 | -0.45 (-3.02%) | 35,466,232 |
13 Feb 2020 | CNY | 14.98 | 15.3 | 14.35 | 14.88 | 14.88 | +0.46 (+3.19%) | 50,996,439 |
12 Feb 2020 | CNY | 13.8 | 14.55 | 13.68 | 14.42 | 14.42 | +0.49 (+3.52%) | 33,402,299 |
11 Feb 2020 | CNY | 14.27 | 14.45 | 13.88 | 13.93 | 13.93 | -0.65 (-4.46%) | 31,575,047 |
10 Feb 2020 | CNY | 14.46 | 15.34 | 14 | 14.58 | 14.58 | +0.27 (+1.89%) | 50,324,767 |
7 Feb 2020 | CNY | 13.45 | 14.57 | 13.32 | 14.31 | 14.31 | +1.01 (+7.59%) | 56,249,678 |
6 Feb 2020 | CNY | 12.98 | 13.6 | 12.9 | 13.3 | 13.3 | +0.21 (+1.60%) | 46,023,398 |
5 Feb 2020 | CNY | 12.65 | 13.68 | 12.45 | 13.09 | 13.09 | +0.59 (+4.72%) | 48,701,040 |
4 Feb 2020 | CNY | 11.23 | 12.87 | 11.23 | 12.5 | 12.5 | +0.02 (+0.16%) | 53,741,770 |
3 Feb 2020 | CNY | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.45 (-10.41%) | 1,155,200 |
23 Jan 2020 | CNY | 14.28 | 14.94 | 13.55 | 13.93 | 13.93 | -0.57 (-3.93%) | 33,959,405 |
22 Jan 2020 | CNY | 14.2 | 14.75 | 13.75 | 14.5 | 14.5 | -0.15 (-1.02%) | 38,383,878 |
21 Jan 2020 | CNY | 15.61 | 15.83 | 14.65 | 14.65 | 14.65 | -1.63 (-10.01%) | 60,241,657 |
20 Jan 2020 | CNY | 16.06 | 16.42 | 15.35 | 16.28 | 16.28 | +0.34 (+2.13%) | 57,613,089 |
17 Jan 2020 | CNY | 14.49 | 15.94 | 14.13 | 15.94 | 15.94 | +1.45 (+10.01%) | 75,609,997 |