Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2020 | CNY | 13.67 | 14.7 | 13.67 | 14.31 | 14.31 | +0.86 (+6.39%) | 20,935,175 |
8 Jan 2020 | CNY | 13.76 | 13.88 | 13.42 | 13.45 | 13.45 | -0.43 (-3.10%) | 9,349,802 |
7 Jan 2020 | CNY | 13.62 | 13.88 | 13.3 | 13.88 | 13.88 | -0.01 (-0.07%) | 15,507,536 |
6 Jan 2020 | CNY | 13.92 | 14.08 | 13.76 | 13.89 | 13.89 | -0.1 (-0.71%) | 11,136,094 |
3 Jan 2020 | CNY | 13.84 | 13.99 | 13.73 | 13.99 | 13.99 | +0.17 (+1.23%) | 8,083,589 |
2 Jan 2020 | CNY | 13.79 | 13.9 | 13.63 | 13.82 | 13.82 | +0.23 (+1.69%) | 6,942,704 |
31 Dec 2019 | CNY | 13.66 | 13.73 | 13.46 | 13.59 | 13.59 | -0.06 (-0.44%) | 4,212,252 |
30 Dec 2019 | CNY | 13.5 | 13.69 | 13.15 | 13.65 | 13.65 | +0.1 (+0.74%) | 5,171,762 |
27 Dec 2019 | CNY | 13.77 | 13.92 | 13.49 | 13.55 | 13.55 | -0.21 (-1.53%) | 6,220,389 |
26 Dec 2019 | CNY | 13.61 | 13.76 | 13.45 | 13.76 | 13.76 | +0.12 (+0.88%) | 5,700,942 |
25 Dec 2019 | CNY | 13.4 | 13.79 | 13.38 | 13.64 | 13.64 | +0.23 (+1.72%) | 6,647,330 |
24 Dec 2019 | CNY | 13.09 | 13.45 | 13.05 | 13.41 | 13.41 | +0.36 (+2.76%) | 4,337,516 |
23 Dec 2019 | CNY | 13.4 | 13.51 | 13.03 | 13.05 | 13.05 | -0.38 (-2.83%) | 4,815,352 |
20 Dec 2019 | CNY | 13.8 | 13.84 | 13.41 | 13.43 | 13.43 | -0.37 (-2.68%) | 6,801,620 |
19 Dec 2019 | CNY | 13.77 | 13.94 | 13.69 | 13.8 | 13.8 | 0.0 (0.0%) | 5,879,632 |
18 Dec 2019 | CNY | 13.54 | 13.93 | 13.44 | 13.8 | 13.8 | +0.26 (+1.92%) | 9,464,318 |
17 Dec 2019 | CNY | 13.55 | 13.79 | 13.42 | 13.54 | 13.54 | 0.0 (0.0%) | 8,107,609 |
16 Dec 2019 | CNY | 13.34 | 13.55 | 13.25 | 13.54 | 13.54 | +0.25 (+1.88%) | 6,608,488 |
13 Dec 2019 | CNY | 13.13 | 13.31 | 13.04 | 13.29 | 13.29 | +0.2 (+1.53%) | 5,438,449 |
12 Dec 2019 | CNY | 12.97 | 13.3 | 12.9 | 13.09 | 13.09 | +0.14 (+1.08%) | 6,341,174 |
11 Dec 2019 | CNY | 13.1 | 13.17 | 12.9 | 12.95 | 12.95 | -0.15 (-1.15%) | 3,540,754 |
10 Dec 2019 | CNY | 12.96 | 13.15 | 12.76 | 13.1 | 13.1 | +0.13 (+1.00%) | 4,675,256 |
9 Dec 2019 | CNY | 12.92 | 13.19 | 12.86 | 12.97 | 12.97 | +0.06 (+0.46%) | 4,263,580 |
6 Dec 2019 | CNY | 12.85 | 12.95 | 12.71 | 12.91 | 12.91 | +0.06 (+0.47%) | 3,692,590 |
5 Dec 2019 | CNY | 12.72 | 12.88 | 12.66 | 12.85 | 12.85 | +0.17 (+1.34%) | 3,463,068 |
4 Dec 2019 | CNY | 12.67 | 12.85 | 12.62 | 12.68 | 12.68 | -0.02 (-0.16%) | 3,521,604 |
3 Dec 2019 | CNY | 12.44 | 12.74 | 12.24 | 12.7 | 12.7 | +0.23 (+1.84%) | 3,899,160 |
2 Dec 2019 | CNY | 12.43 | 12.48 | 12.35 | 12.47 | 12.47 | +0.09 (+0.73%) | 2,262,732 |
29 Nov 2019 | CNY | 12.28 | 12.41 | 12.16 | 12.38 | 12.38 | +0.13 (+1.06%) | 2,067,376 |
28 Nov 2019 | CNY | 12.48 | 12.48 | 12.22 | 12.25 | 12.25 | -0.23 (-1.84%) | 2,574,350 |