Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2020 | CNY | 13.17 | 13.2 | 12.78 | 12.8 | 12.8 | -0.43 (-3.25%) | 7,266,909 |
10 Apr 2020 | CNY | 14.27 | 14.29 | 13.21 | 13.23 | 13.23 | -1.1 (-7.68%) | 15,526,410 |
9 Apr 2020 | CNY | 14.2 | 14.42 | 13.8 | 14.33 | 14.33 | -0.36 (-2.45%) | 17,952,358 |
8 Apr 2020 | CNY | 14.56 | 14.82 | 14.45 | 14.69 | 14.69 | +0.08 (+0.55%) | 8,331,576 |
7 Apr 2020 | CNY | 14.55 | 14.68 | 14.32 | 14.61 | 14.61 | +0.47 (+3.32%) | 8,202,416 |
3 Apr 2020 | CNY | 14.5 | 14.61 | 14.06 | 14.14 | 14.14 | -0.36 (-2.48%) | 6,143,656 |
2 Apr 2020 | CNY | 13.86 | 14.5 | 13.84 | 14.5 | 14.5 | +0.55 (+3.94%) | 6,047,464 |
1 Apr 2020 | CNY | 14.02 | 14.36 | 13.87 | 13.95 | 13.95 | -0.11 (-0.78%) | 7,005,368 |
31 Mar 2020 | CNY | 14.42 | 14.58 | 14 | 14.06 | 14.06 | -0.19 (-1.33%) | 5,418,964 |
30 Mar 2020 | CNY | 14.8 | 14.84 | 14.11 | 14.25 | 14.25 | -0.81 (-5.38%) | 7,185,400 |
27 Mar 2020 | CNY | 15.5 | 15.53 | 15 | 15.06 | 15.06 | -0.16 (-1.05%) | 5,179,588 |
26 Mar 2020 | CNY | 15.72 | 15.83 | 15.15 | 15.22 | 15.22 | -0.66 (-4.16%) | 8,053,303 |
25 Mar 2020 | CNY | 15.94 | 16.19 | 15.71 | 15.88 | 15.88 | +0.25 (+1.60%) | 8,762,404 |
24 Mar 2020 | CNY | 15.38 | 15.65 | 15.03 | 15.63 | 15.63 | +0.62 (+4.13%) | 8,194,338 |
23 Mar 2020 | CNY | 15.05 | 15.5 | 14.9 | 15.01 | 15.01 | -0.6 (-3.84%) | 7,511,840 |
20 Mar 2020 | CNY | 15.7 | 15.84 | 15.41 | 15.61 | 15.61 | +0.05 (+0.32%) | 7,675,698 |
19 Mar 2020 | CNY | 14.94 | 15.56 | 14.88 | 15.56 | 15.56 | +0.65 (+4.36%) | 10,222,867 |
18 Mar 2020 | CNY | 15.3 | 15.63 | 14.73 | 14.91 | 14.91 | -0.26 (-1.71%) | 10,790,768 |
17 Mar 2020 | CNY | 15.33 | 15.53 | 14.42 | 15.17 | 15.17 | +0.17 (+1.13%) | 11,028,948 |
16 Mar 2020 | CNY | 16.44 | 16.58 | 14.88 | 15 | 15 | -1.27 (-7.81%) | 12,848,974 |
13 Mar 2020 | CNY | 15.84 | 16.76 | 15.52 | 16.27 | 16.27 | -0.6 (-3.56%) | 14,589,494 |
12 Mar 2020 | CNY | 17.49 | 17.5 | 16.65 | 16.87 | 16.87 | -0.99 (-5.54%) | 15,401,176 |
11 Mar 2020 | CNY | 18.6 | 19.1 | 17.85 | 17.86 | 17.86 | -0.78 (-4.18%) | 15,855,048 |
10 Mar 2020 | CNY | 17.4 | 18.65 | 17.4 | 18.64 | 18.64 | +0.79 (+4.43%) | 16,144,954 |
9 Mar 2020 | CNY | 17.99 | 18.89 | 17.81 | 17.85 | 17.85 | -0.59 (-3.20%) | 16,598,300 |
6 Mar 2020 | CNY | 19.22 | 19.33 | 18.34 | 18.44 | 18.44 | -0.99 (-5.10%) | 21,833,058 |
5 Mar 2020 | CNY | 20.8 | 21 | 19.2 | 19.43 | 19.43 | -0.48 (-2.41%) | 33,187,632 |
4 Mar 2020 | CNY | 19.03 | 20.35 | 18.82 | 19.91 | 19.91 | +0.83 (+4.35%) | 29,051,877 |
3 Mar 2020 | CNY | 18.33 | 19.65 | 18.33 | 19.08 | 19.08 | +0.98 (+5.41%) | 26,209,552 |
2 Mar 2020 | CNY | 17.57 | 18.48 | 17.57 | 18.1 | 18.1 | +0.4 (+2.26%) | 15,849,175 |