Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | CNY | 22.71 | 23.15 | 22.6 | 22.84 | 22.84 | +0.42 (+1.87%) | 2,285,500 |
4 Mar 2020 | CNY | 22.11 | 22.65 | 22.05 | 22.42 | 22.42 | -0.06 (-0.27%) | 1,399,860 |
3 Mar 2020 | CNY | 22.7 | 22.98 | 21.96 | 22.48 | 22.48 | +0.35 (+1.58%) | 2,554,600 |
2 Mar 2020 | CNY | 21.26 | 22.4 | 21.26 | 22.13 | 22.13 | +1 (+4.73%) | 2,239,700 |
28 Feb 2020 | CNY | 22.6 | 23.16 | 21.11 | 21.13 | 21.13 | -2.32 (-9.89%) | 3,674,477 |
27 Feb 2020 | CNY | 22.67 | 23.45 | 22.33 | 23.45 | 23.45 | +0.75 (+3.30%) | 3,359,602 |
26 Feb 2020 | CNY | 22.36 | 23.68 | 22.34 | 22.7 | 22.7 | -0.09 (-0.39%) | 3,276,502 |
25 Feb 2020 | CNY | 22.59 | 22.88 | 21.76 | 22.79 | 22.79 | -0.2 (-0.87%) | 3,893,511 |
24 Feb 2020 | CNY | 22.55 | 23.37 | 22.55 | 22.99 | 22.99 | -0.05 (-0.22%) | 3,335,161 |
21 Feb 2020 | CNY | 22.74 | 23.85 | 22.74 | 23.04 | 23.04 | +0.77 (+3.46%) | 5,354,832 |
20 Feb 2020 | CNY | 22.14 | 22.49 | 21.58 | 22.27 | 22.27 | +0.21 (+0.95%) | 3,541,063 |
19 Feb 2020 | CNY | 20.93 | 22.79 | 20.86 | 22.06 | 22.06 | +1.13 (+5.40%) | 4,581,398 |
18 Feb 2020 | CNY | 20.3 | 21.2 | 20.2 | 20.93 | 20.93 | +0.59 (+2.90%) | 2,617,304 |
17 Feb 2020 | CNY | 19.63 | 20.41 | 19.63 | 20.34 | 20.34 | +0.72 (+3.67%) | 2,024,365 |
14 Feb 2020 | CNY | 19.71 | 20.15 | 19.39 | 19.62 | 19.62 | -0.24 (-1.21%) | 1,885,910 |
13 Feb 2020 | CNY | 19.87 | 20.25 | 19.85 | 19.86 | 19.86 | -0.17 (-0.85%) | 1,505,200 |
12 Feb 2020 | CNY | 19.8 | 20.08 | 19.61 | 20.03 | 20.03 | +0.39 (+1.99%) | 1,723,865 |
11 Feb 2020 | CNY | 19.78 | 20.14 | 19.55 | 19.64 | 19.64 | -0.11 (-0.56%) | 1,522,500 |
10 Feb 2020 | CNY | 19.25 | 19.8 | 19.1 | 19.75 | 19.75 | +0.37 (+1.91%) | 1,781,812 |
7 Feb 2020 | CNY | 18.8 | 19.55 | 18.65 | 19.38 | 19.38 | +0.39 (+2.05%) | 1,939,877 |
6 Feb 2020 | CNY | 18.8 | 19.05 | 18.41 | 18.99 | 18.99 | +0.17 (+0.90%) | 2,151,885 |
5 Feb 2020 | CNY | 18.67 | 19.2 | 18.3 | 18.82 | 18.82 | +0.34 (+1.84%) | 2,308,775 |
4 Feb 2020 | CNY | 17.4 | 18.69 | 17.4 | 18.48 | 18.48 | -0.85 (-4.40%) | 2,893,140 |
3 Feb 2020 | CNY | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -2.11 (-9.84%) | 203,100 |
23 Jan 2020 | CNY | 22.05 | 22.46 | 21.1 | 21.44 | 21.44 | -0.83 (-3.73%) | 1,550,475 |
22 Jan 2020 | CNY | 22.18 | 22.38 | 21.4 | 22.27 | 22.27 | +0.09 (+0.41%) | 1,662,365 |
21 Jan 2020 | CNY | 23 | 23 | 22.11 | 22.18 | 22.18 | -0.74 (-3.23%) | 1,784,154 |
20 Jan 2020 | CNY | 22.69 | 23.09 | 22.6 | 22.92 | 22.92 | +0.09 (+0.39%) | 1,316,210 |
17 Jan 2020 | CNY | 23.13 | 23.43 | 22.81 | 22.83 | 22.83 | 0.0 (0.0%) | 1,487,800 |
16 Jan 2020 | CNY | 23.06 | 23.49 | 22.76 | 22.83 | 22.83 | -0.26 (-1.13%) | 1,584,600 |