Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 13.85 | 14.11 | 13.65 | 13.68 | 13.68 | -0.44 (-3.12%) | 3,355,267 |
15 Jan 2020 | CNY | 14.31 | 14.5 | 14 | 14.12 | 14.12 | -0.19 (-1.33%) | 3,089,888 |
14 Jan 2020 | CNY | 14.17 | 14.65 | 14.15 | 14.31 | 14.31 | +0.08 (+0.56%) | 5,243,116 |
13 Jan 2020 | CNY | 13.97 | 14.41 | 13.78 | 14.23 | 14.23 | +0.48 (+3.49%) | 4,966,314 |
10 Jan 2020 | CNY | 14.09 | 14.11 | 13.6 | 13.75 | 13.75 | -0.29 (-2.07%) | 3,776,542 |
9 Jan 2020 | CNY | 14.33 | 14.4 | 13.82 | 14.04 | 14.04 | -0.06 (-0.43%) | 5,910,411 |
8 Jan 2020 | CNY | 13.67 | 14.49 | 13.63 | 14.1 | 14.1 | +0.29 (+2.10%) | 6,807,088 |
7 Jan 2020 | CNY | 13.82 | 13.98 | 13.65 | 13.81 | 13.81 | +0.13 (+0.95%) | 2,727,894 |
6 Jan 2020 | CNY | 13.36 | 13.9 | 13.36 | 13.68 | 13.68 | +0.11 (+0.81%) | 3,252,404 |
3 Jan 2020 | CNY | 13.25 | 13.66 | 13.25 | 13.57 | 13.57 | +0.16 (+1.19%) | 2,672,513 |
2 Jan 2020 | CNY | 13.08 | 13.53 | 13.08 | 13.41 | 13.41 | +0.4 (+3.07%) | 2,272,733 |
31 Dec 2019 | CNY | 13.07 | 13.29 | 12.92 | 13.01 | 13.01 | -0.06 (-0.46%) | 1,434,040 |
30 Dec 2019 | CNY | 13.2 | 13.2 | 12.8 | 13.07 | 13.07 | -0.16 (-1.21%) | 2,270,748 |
27 Dec 2019 | CNY | 13.55 | 13.75 | 13.15 | 13.23 | 13.23 | -0.28 (-2.07%) | 2,022,280 |
26 Dec 2019 | CNY | 13.24 | 13.66 | 13.11 | 13.51 | 13.51 | +0.24 (+1.81%) | 2,286,374 |
25 Dec 2019 | CNY | 13.22 | 13.45 | 13.22 | 13.27 | 13.27 | +0.05 (+0.38%) | 1,624,648 |
24 Dec 2019 | CNY | 12.68 | 13.25 | 12.68 | 13.22 | 13.22 | +0.56 (+4.42%) | 2,123,172 |
23 Dec 2019 | CNY | 13.1 | 13.15 | 12.61 | 12.66 | 12.66 | -0.55 (-4.16%) | 1,601,205 |
20 Dec 2019 | CNY | 13.25 | 13.6 | 13.2 | 13.21 | 13.21 | -0.07 (-0.53%) | 2,596,147 |
19 Dec 2019 | CNY | 13.21 | 13.39 | 13.11 | 13.28 | 13.28 | +0.06 (+0.45%) | 1,499,320 |
18 Dec 2019 | CNY | 13.15 | 13.5 | 13.02 | 13.22 | 13.22 | +0.05 (+0.38%) | 2,805,021 |
17 Dec 2019 | CNY | 13.2 | 13.28 | 13.05 | 13.17 | 13.17 | +0.02 (+0.15%) | 2,173,084 |
16 Dec 2019 | CNY | 12.89 | 13.2 | 12.84 | 13.15 | 13.15 | +0.26 (+2.02%) | 1,320,913 |
13 Dec 2019 | CNY | 12.68 | 12.91 | 12.68 | 12.89 | 12.89 | +0.13 (+1.02%) | 920,680 |
12 Dec 2019 | CNY | 12.78 | 12.92 | 12.46 | 12.76 | 12.76 | +0.04 (+0.31%) | 1,164,574 |
11 Dec 2019 | CNY | 12.75 | 12.8 | 12.61 | 12.72 | 12.72 | 0.0 (0.0%) | 590,560 |
10 Dec 2019 | CNY | 12.75 | 12.79 | 12.5 | 12.72 | 12.72 | +0.02 (+0.16%) | 947,259 |
9 Dec 2019 | CNY | 12.68 | 12.81 | 12.64 | 12.7 | 12.7 | +0.02 (+0.16%) | 578,600 |
6 Dec 2019 | CNY | 12.71 | 12.72 | 12.55 | 12.68 | 12.68 | +0.06 (+0.48%) | 634,440 |
5 Dec 2019 | CNY | 12.6 | 12.7 | 12.41 | 12.62 | 12.62 | +0.13 (+1.04%) | 799,280 |