Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | CNY | 13.77 | 13.98 | 13.64 | 13.87 | 13.87 | -0.05 (-0.36%) | 3,746,222 |
14 Jan 2020 | CNY | 14 | 14.03 | 13.75 | 13.92 | 13.92 | -0.05 (-0.36%) | 4,402,755 |
13 Jan 2020 | CNY | 13.52 | 14.13 | 13.4 | 13.97 | 13.97 | +0.43 (+3.18%) | 6,128,449 |
10 Jan 2020 | CNY | 13.74 | 13.88 | 13.37 | 13.54 | 13.54 | -0.19 (-1.38%) | 4,057,521 |
9 Jan 2020 | CNY | 13.32 | 13.88 | 13.31 | 13.73 | 13.73 | +0.45 (+3.39%) | 6,603,864 |
8 Jan 2020 | CNY | 13.45 | 13.56 | 13.18 | 13.28 | 13.28 | -0.34 (-2.50%) | 3,913,549 |
7 Jan 2020 | CNY | 13.58 | 13.65 | 13.35 | 13.62 | 13.62 | +0.28 (+2.10%) | 4,375,539 |
6 Jan 2020 | CNY | 13.32 | 13.46 | 13.18 | 13.34 | 13.34 | -0.02 (-0.15%) | 3,734,591 |
3 Jan 2020 | CNY | 13.17 | 13.4 | 13.17 | 13.36 | 13.36 | +0.14 (+1.06%) | 4,746,706 |
2 Jan 2020 | CNY | 12.85 | 13.28 | 12.82 | 13.22 | 13.22 | +0.46 (+3.61%) | 4,988,478 |
31 Dec 2019 | CNY | 12.8 | 13.08 | 12.68 | 12.76 | 12.76 | -0.14 (-1.09%) | 2,539,378 |
30 Dec 2019 | CNY | 12.8 | 12.91 | 12.31 | 12.9 | 12.9 | -0.03 (-0.23%) | 3,957,689 |
27 Dec 2019 | CNY | 12.89 | 13.31 | 12.86 | 12.93 | 12.93 | +0.06 (+0.47%) | 4,547,541 |
26 Dec 2019 | CNY | 12.78 | 12.93 | 12.66 | 12.87 | 12.87 | +0.04 (+0.31%) | 2,644,429 |
25 Dec 2019 | CNY | 12.55 | 12.93 | 12.55 | 12.83 | 12.83 | +0.16 (+1.26%) | 2,862,427 |
24 Dec 2019 | CNY | 12.58 | 12.75 | 12.48 | 12.67 | 12.67 | +0.23 (+1.85%) | 2,523,059 |
23 Dec 2019 | CNY | 12.86 | 12.86 | 12.43 | 12.44 | 12.44 | -0.42 (-3.27%) | 3,128,017 |
20 Dec 2019 | CNY | 13.16 | 13.24 | 12.83 | 12.86 | 12.86 | -0.32 (-2.43%) | 3,100,962 |
19 Dec 2019 | CNY | 13.07 | 13.24 | 12.94 | 13.18 | 13.18 | +0.12 (+0.92%) | 3,652,127 |
18 Dec 2019 | CNY | 12.9 | 13.23 | 12.84 | 13.06 | 13.06 | +0.17 (+1.32%) | 4,692,701 |
17 Dec 2019 | CNY | 12.97 | 12.97 | 12.73 | 12.89 | 12.89 | +0.07 (+0.55%) | 3,952,302 |
16 Dec 2019 | CNY | 12.53 | 12.83 | 12.47 | 12.82 | 12.82 | +0.29 (+2.31%) | 3,877,275 |
13 Dec 2019 | CNY | 12.39 | 12.55 | 12.33 | 12.53 | 12.53 | +0.28 (+2.29%) | 3,490,384 |
12 Dec 2019 | CNY | 12.42 | 12.43 | 12.22 | 12.25 | 12.25 | -0.14 (-1.13%) | 2,605,834 |
11 Dec 2019 | CNY | 12.55 | 12.55 | 12.32 | 12.39 | 12.39 | -0.18 (-1.43%) | 2,236,609 |
10 Dec 2019 | CNY | 12.37 | 12.61 | 12.02 | 12.57 | 12.57 | +0.12 (+0.96%) | 3,294,581 |
9 Dec 2019 | CNY | 12.38 | 12.49 | 12.31 | 12.45 | 12.45 | +0.11 (+0.89%) | 2,829,772 |
6 Dec 2019 | CNY | 12.29 | 12.37 | 12.2 | 12.34 | 12.34 | +0.15 (+1.23%) | 2,591,824 |
5 Dec 2019 | CNY | 11.94 | 12.25 | 11.94 | 12.19 | 12.19 | +0.25 (+2.09%) | 2,651,212 |
4 Dec 2019 | CNY | 11.93 | 12 | 11.87 | 11.94 | 11.94 | -0.11 (-0.91%) | 1,385,241 |