Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 17.74 | 18.34 | 17.55 | 18.07 | 18.07 | -0.12 (-0.66%) | 3,851,075 |
5 Mar 2020 | CNY | 18.45 | 18.79 | 18.12 | 18.19 | 18.19 | -0.22 (-1.20%) | 4,475,601 |
4 Mar 2020 | CNY | 18.85 | 19.29 | 18 | 18.41 | 18.41 | -1.05 (-5.40%) | 8,246,633 |
3 Mar 2020 | CNY | 19.85 | 21.39 | 19.25 | 19.46 | 19.46 | -0.64 (-3.18%) | 11,491,538 |
2 Mar 2020 | CNY | 18.4 | 20.43 | 18.3 | 20.1 | 20.1 | +1.25 (+6.63%) | 11,795,846 |
28 Feb 2020 | CNY | 18.52 | 20.4 | 16.73 | 18.85 | 18.85 | +0.26 (+1.40%) | 17,968,632 |
27 Feb 2020 | CNY | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | +1.69 (+10%) | 3,028,724 |
26 Feb 2020 | CNY | 16.35 | 17.47 | 16.35 | 16.9 | 16.9 | +0.47 (+2.86%) | 7,251,000 |
25 Feb 2020 | CNY | 16.31 | 16.6 | 15.8 | 16.43 | 16.43 | -0.56 (-3.30%) | 4,997,700 |
24 Feb 2020 | CNY | 16.85 | 17.31 | 16.72 | 16.99 | 16.99 | -0.32 (-1.85%) | 5,817,000 |
21 Feb 2020 | CNY | 16.6 | 17.88 | 16.42 | 17.31 | 17.31 | +0.33 (+1.94%) | 10,030,123 |
20 Feb 2020 | CNY | 17.54 | 17.54 | 16.4 | 16.98 | 16.98 | -0.19 (-1.11%) | 11,781,850 |
19 Feb 2020 | CNY | 16.32 | 17.17 | 16.32 | 17.17 | 17.17 | +1.56 (+9.99%) | 3,202,900 |
18 Feb 2020 | CNY | 15.36 | 15.61 | 15.17 | 15.61 | 15.61 | +0.57 (+3.79%) | 4,620,400 |
17 Feb 2020 | CNY | 14.6 | 15.13 | 14.6 | 15.04 | 15.04 | +0.48 (+3.30%) | 2,920,200 |
14 Feb 2020 | CNY | 14.85 | 14.99 | 14.49 | 14.56 | 14.56 | -0.25 (-1.69%) | 2,389,923 |
13 Feb 2020 | CNY | 15.02 | 15.17 | 14.79 | 14.81 | 14.81 | -0.33 (-2.18%) | 3,204,523 |
12 Feb 2020 | CNY | 14.38 | 15.6 | 14.34 | 15.14 | 15.14 | +0.64 (+4.41%) | 5,089,223 |
11 Feb 2020 | CNY | 14.8 | 14.83 | 14.46 | 14.5 | 14.5 | -0.21 (-1.43%) | 2,334,900 |
10 Feb 2020 | CNY | 14.31 | 14.88 | 14.19 | 14.71 | 14.71 | +0.29 (+2.01%) | 3,150,500 |
7 Feb 2020 | CNY | 14.5 | 14.5 | 14.03 | 14.42 | 14.42 | +0.07 (+0.49%) | 2,871,000 |
6 Feb 2020 | CNY | 14.26 | 14.6 | 14.22 | 14.35 | 14.35 | -0.15 (-1.03%) | 3,330,800 |
5 Feb 2020 | CNY | 14.1 | 14.97 | 14.1 | 14.5 | 14.5 | +0.4 (+2.84%) | 3,340,200 |
4 Feb 2020 | CNY | 13.18 | 14.25 | 13.18 | 14.1 | 14.1 | +0.32 (+2.32%) | 3,164,688 |
3 Feb 2020 | CNY | 13.78 | 13.94 | 13.78 | 13.78 | 13.78 | -1.54 (-10.05%) | 2,460,400 |
23 Jan 2020 | CNY | 16 | 16.15 | 15.13 | 15.32 | 15.32 | -0.78 (-4.84%) | 2,694,800 |
22 Jan 2020 | CNY | 16.75 | 16.75 | 15.6 | 16.1 | 16.1 | -0.69 (-4.11%) | 3,835,626 |
21 Jan 2020 | CNY | 16.79 | 17.1 | 16.65 | 16.79 | 16.79 | +0.01 (+0.06%) | 2,450,626 |
20 Jan 2020 | CNY | 16.68 | 16.86 | 16.54 | 16.78 | 16.78 | +0.12 (+0.72%) | 2,164,164 |
17 Jan 2020 | CNY | 16.91 | 17.11 | 16.6 | 16.66 | 16.66 | -0.11 (-0.66%) | 2,210,600 |