Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2020 | CNY | 14.67 | 14.84 | 14.54 | 14.78 | 14.78 | +0.23 (+1.58%) | 3,226,852 |
31 Dec 2019 | CNY | 14.72 | 14.82 | 14.47 | 14.55 | 14.55 | -0.34 (-2.28%) | 2,565,399 |
30 Dec 2019 | CNY | 14.7 | 14.92 | 14.55 | 14.89 | 14.89 | +0.29 (+1.99%) | 2,366,918 |
27 Dec 2019 | CNY | 14.61 | 14.98 | 14.53 | 14.6 | 14.6 | -0.01 (-0.07%) | 2,921,756 |
26 Dec 2019 | CNY | 14.58 | 14.68 | 14.46 | 14.61 | 14.61 | +0.06 (+0.41%) | 1,478,288 |
25 Dec 2019 | CNY | 14.45 | 14.73 | 14.37 | 14.55 | 14.55 | +0.18 (+1.25%) | 1,993,620 |
24 Dec 2019 | CNY | 14.16 | 14.41 | 14.12 | 14.37 | 14.37 | +0.15 (+1.05%) | 1,761,860 |
23 Dec 2019 | CNY | 14.4 | 14.45 | 14.06 | 14.22 | 14.22 | -0.45 (-3.07%) | 3,819,000 |
20 Dec 2019 | CNY | 15 | 15.47 | 14.63 | 14.67 | 14.67 | -0.19 (-1.28%) | 6,400,280 |
19 Dec 2019 | CNY | 14.5 | 14.88 | 14.4 | 14.86 | 14.86 | +0.35 (+2.41%) | 2,748,699 |
18 Dec 2019 | CNY | 14.42 | 14.74 | 14.4 | 14.51 | 14.51 | +0.05 (+0.35%) | 1,758,710 |
17 Dec 2019 | CNY | 14.43 | 14.55 | 14.25 | 14.46 | 14.46 | +0.06 (+0.42%) | 2,146,005 |
16 Dec 2019 | CNY | 14.25 | 14.43 | 14.15 | 14.4 | 14.4 | +0.23 (+1.62%) | 1,534,310 |
13 Dec 2019 | CNY | 14.1 | 14.18 | 14.05 | 14.17 | 14.17 | +0.15 (+1.07%) | 849,710 |
12 Dec 2019 | CNY | 14.12 | 14.15 | 14 | 14.02 | 14.02 | -0.07 (-0.50%) | 823,244 |
11 Dec 2019 | CNY | 14.22 | 14.26 | 14.05 | 14.09 | 14.09 | -0.12 (-0.84%) | 898,270 |
10 Dec 2019 | CNY | 14.11 | 14.33 | 14.06 | 14.21 | 14.21 | +0.07 (+0.50%) | 1,424,850 |
9 Dec 2019 | CNY | 14 | 14.26 | 14 | 14.14 | 14.14 | +0.23 (+1.65%) | 1,588,800 |
6 Dec 2019 | CNY | 13.88 | 13.98 | 13.74 | 13.91 | 13.91 | +0.04 (+0.29%) | 861,150 |
5 Dec 2019 | CNY | 13.78 | 13.89 | 13.71 | 13.87 | 13.87 | +0.14 (+1.02%) | 970,570 |
4 Dec 2019 | CNY | 13.74 | 13.78 | 13.64 | 13.73 | 13.73 | -0.04 (-0.29%) | 774,560 |
3 Dec 2019 | CNY | 13.57 | 13.8 | 13.52 | 13.77 | 13.77 | +0.12 (+0.88%) | 745,960 |
2 Dec 2019 | CNY | 13.65 | 13.73 | 13.6 | 13.65 | 13.65 | 0.0 (0.0%) | 789,550 |
29 Nov 2019 | CNY | 13.7 | 13.7 | 13.52 | 13.65 | 13.65 | -0.05 (-0.36%) | 487,490 |
28 Nov 2019 | CNY | 13.69 | 13.75 | 13.6 | 13.7 | 13.7 | +0.04 (+0.29%) | 629,150 |
27 Nov 2019 | CNY | 13.76 | 13.76 | 13.62 | 13.66 | 13.66 | -0.04 (-0.29%) | 924,710 |
26 Nov 2019 | CNY | 13.9 | 13.91 | 13.68 | 13.7 | 13.7 | -0.2 (-1.44%) | 1,665,875 |
25 Nov 2019 | CNY | 14.03 | 14.12 | 13.85 | 13.9 | 13.9 | -0.17 (-1.21%) | 1,413,711 |
22 Nov 2019 | CNY | 14.26 | 14.39 | 14 | 14.07 | 14.07 | -0.13 (-0.92%) | 1,368,587 |
21 Nov 2019 | CNY | 14.12 | 14.32 | 14.06 | 14.2 | 14.2 | -0.02 (-0.14%) | 920,000 |