Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 12.74 | 12.79 | 12.61 | 12.68 | 12.68 | -0.03 (-0.24%) | 9,147,955 |
15 Jan 2020 | CNY | 12.93 | 12.95 | 12.68 | 12.71 | 12.71 | -0.25 (-1.93%) | 9,423,519 |
14 Jan 2020 | CNY | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.04 (-0.31%) | 8,167,640 |
13 Jan 2020 | CNY | 13 | 13 | 13 | 13 | 13 | +0.11 (+0.85%) | 8,620,583 |
10 Jan 2020 | CNY | 12.98 | 13 | 12.83 | 12.89 | 12.89 | -0.05 (-0.39%) | 6,759,513 |
9 Jan 2020 | CNY | 12.92 | 13.11 | 12.86 | 12.94 | 12.94 | +0.14 (+1.09%) | 10,533,247 |
8 Jan 2020 | CNY | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | -0.28 (-2.14%) | 12,404,628 |
7 Jan 2020 | CNY | 12.79 | 13.08 | 12.79 | 13.08 | 13.08 | +0.29 (+2.27%) | 16,090,995 |
6 Jan 2020 | CNY | 12.7 | 12.93 | 12.65 | 12.79 | 12.79 | -0.08 (-0.62%) | 13,947,830 |
3 Jan 2020 | CNY | 12.81 | 12.96 | 12.72 | 12.87 | 12.87 | +0.07 (+0.55%) | 12,145,781 |
2 Jan 2020 | CNY | 12.7 | 12.89 | 12.65 | 12.8 | 12.8 | +0.2 (+1.59%) | 15,705,568 |
31 Dec 2019 | CNY | 12.6 | 12.71 | 12.53 | 12.6 | 12.6 | -0.09 (-0.71%) | 11,739,044 |
30 Dec 2019 | CNY | 12.36 | 12.78 | 12.26 | 12.69 | 12.69 | +0.38 (+3.09%) | 25,005,833 |
27 Dec 2019 | CNY | 12.23 | 12.37 | 12.17 | 12.31 | 12.31 | +0.12 (+0.98%) | 16,517,001 |
26 Dec 2019 | CNY | 12.11 | 12.24 | 12.08 | 12.19 | 12.19 | +0.08 (+0.66%) | 6,613,075 |
25 Dec 2019 | CNY | 12.12 | 12.14 | 12.04 | 12.11 | 12.11 | 0.0 (0.0%) | 6,071,720 |
24 Dec 2019 | CNY | 12.03 | 12.13 | 12.02 | 12.11 | 12.11 | +0.08 (+0.67%) | 6,139,811 |
23 Dec 2019 | CNY | 12.23 | 12.31 | 12.01 | 12.03 | 12.03 | -0.24 (-1.96%) | 10,290,495 |
20 Dec 2019 | CNY | 12.34 | 12.41 | 12.25 | 12.27 | 12.27 | -0.07 (-0.57%) | 13,394,001 |
19 Dec 2019 | CNY | 12.29 | 12.42 | 12.22 | 12.34 | 12.34 | +0.04 (+0.33%) | 14,620,892 |
18 Dec 2019 | CNY | 12.42 | 12.44 | 12.28 | 12.3 | 12.3 | -0.14 (-1.13%) | 12,723,033 |
17 Dec 2019 | CNY | 12.3 | 12.49 | 12.25 | 12.44 | 12.44 | +0.14 (+1.14%) | 14,577,980 |
16 Dec 2019 | CNY | 12.22 | 12.34 | 12.18 | 12.3 | 12.3 | +0.09 (+0.74%) | 11,567,527 |
13 Dec 2019 | CNY | 12.13 | 12.25 | 12.08 | 12.21 | 12.21 | +0.04 (+0.33%) | 13,078,135 |
12 Dec 2019 | CNY | 11.95 | 12.26 | 11.84 | 12.17 | 12.17 | +0.2 (+1.67%) | 15,231,875 |
11 Dec 2019 | CNY | 12.06 | 12.09 | 11.93 | 11.97 | 11.97 | -0.08 (-0.66%) | 4,633,409 |
10 Dec 2019 | CNY | 12 | 12.1 | 11.95 | 12.05 | 12.05 | +0.05 (+0.42%) | 4,365,714 |
9 Dec 2019 | CNY | 11.9 | 12.08 | 11.88 | 12 | 12 | +0.08 (+0.67%) | 6,638,990 |
6 Dec 2019 | CNY | 11.95 | 11.95 | 11.81 | 11.92 | 11.92 | 0.0 (0.0%) | 4,690,209 |
5 Dec 2019 | CNY | 11.84 | 11.92 | 11.83 | 11.92 | 11.92 | +0.1 (+0.85%) | 4,526,715 |