Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 18.09 | 18.63 | 17.95 | 18.1 | 18.1 | 0.0 (0.0%) | 5,448,966 |
15 Jan 2020 | CNY | 17.87 | 18.66 | 17.82 | 18.1 | 18.1 | +0.2 (+1.12%) | 6,593,885 |
14 Jan 2020 | CNY | 18.1 | 18.22 | 17.89 | 17.9 | 17.9 | -0.39 (-2.13%) | 4,037,255 |
13 Jan 2020 | CNY | 18.03 | 18.42 | 17.94 | 18.29 | 18.29 | +0.03 (+0.16%) | 5,042,600 |
10 Jan 2020 | CNY | 18.31 | 19.16 | 17.88 | 18.26 | 18.26 | +0.06 (+0.33%) | 9,230,017 |
9 Jan 2020 | CNY | 17.99 | 18.3 | 17.87 | 18.2 | 18.2 | +0.4 (+2.25%) | 4,090,519 |
8 Jan 2020 | CNY | 17.84 | 18.36 | 17.64 | 17.8 | 17.8 | -0.24 (-1.33%) | 4,695,248 |
7 Jan 2020 | CNY | 17.72 | 18.2 | 17.68 | 18.04 | 18.04 | +0.37 (+2.09%) | 4,295,977 |
6 Jan 2020 | CNY | 17.39 | 17.9 | 17.36 | 17.67 | 17.67 | +0.08 (+0.45%) | 3,929,815 |
3 Jan 2020 | CNY | 17.35 | 17.89 | 17.34 | 17.59 | 17.59 | +0.19 (+1.09%) | 3,489,012 |
2 Jan 2020 | CNY | 16.85 | 17.51 | 16.74 | 17.4 | 17.4 | +0.65 (+3.88%) | 3,792,302 |
31 Dec 2019 | CNY | 16.54 | 16.93 | 16.48 | 16.75 | 16.75 | +0.18 (+1.09%) | 2,398,602 |
30 Dec 2019 | CNY | 16.71 | 16.78 | 16.18 | 16.57 | 16.57 | -0.29 (-1.72%) | 3,650,587 |
27 Dec 2019 | CNY | 17.14 | 17.32 | 16.77 | 16.86 | 16.86 | -0.19 (-1.11%) | 2,813,585 |
26 Dec 2019 | CNY | 17.14 | 17.14 | 16.66 | 17.05 | 17.05 | -0.01 (-0.06%) | 2,991,310 |
25 Dec 2019 | CNY | 17.08 | 17.29 | 16.89 | 17.06 | 17.06 | -0.16 (-0.93%) | 2,309,000 |
24 Dec 2019 | CNY | 16.95 | 17.25 | 16.8 | 17.22 | 17.22 | +0.22 (+1.29%) | 2,479,185 |
23 Dec 2019 | CNY | 17.01 | 17.47 | 16.86 | 17 | 17 | -0.14 (-0.82%) | 2,983,400 |
20 Dec 2019 | CNY | 17.77 | 17.77 | 17.14 | 17.14 | 17.14 | -0.46 (-2.61%) | 3,537,807 |
19 Dec 2019 | CNY | 17.2 | 18.4 | 17.12 | 17.6 | 17.6 | +0.33 (+1.91%) | 5,823,175 |
18 Dec 2019 | CNY | 17.11 | 17.78 | 17.01 | 17.27 | 17.27 | +0.27 (+1.59%) | 4,702,449 |
17 Dec 2019 | CNY | 17.05 | 17.19 | 16.8 | 17 | 17 | +0.2 (+1.19%) | 3,362,349 |
16 Dec 2019 | CNY | 16.5 | 16.96 | 16.41 | 16.8 | 16.8 | +0.33 (+2.00%) | 2,334,700 |
13 Dec 2019 | CNY | 16.35 | 16.49 | 16.22 | 16.47 | 16.47 | +0.19 (+1.17%) | 1,704,600 |
12 Dec 2019 | CNY | 16.22 | 16.48 | 16.1 | 16.28 | 16.28 | +0.07 (+0.43%) | 1,351,492 |
11 Dec 2019 | CNY | 16.33 | 16.6 | 16.17 | 16.21 | 16.21 | -0.06 (-0.37%) | 1,642,100 |
10 Dec 2019 | CNY | 16.08 | 16.31 | 16.02 | 16.27 | 16.27 | +0.11 (+0.68%) | 1,378,707 |
9 Dec 2019 | CNY | 16.2 | 16.4 | 16.06 | 16.16 | 16.16 | +0.05 (+0.31%) | 1,496,800 |
6 Dec 2019 | CNY | 15.98 | 16.13 | 15.92 | 16.11 | 16.11 | +0.07 (+0.44%) | 1,119,600 |
5 Dec 2019 | CNY | 15.75 | 16.09 | 15.73 | 16.04 | 16.04 | +0.27 (+1.71%) | 1,385,900 |