Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 15.81 | 16.02 | 15.81 | 16.01 | 16.01 | +0.01 (+0.06%) | 2,096,327 |
5 Mar 2020 | CNY | 15.81 | 16.04 | 15.77 | 16 | 16 | +0.22 (+1.39%) | 2,761,727 |
4 Mar 2020 | CNY | 15.45 | 15.79 | 15.41 | 15.78 | 15.78 | +0.22 (+1.41%) | 2,068,520 |
3 Mar 2020 | CNY | 15.63 | 15.75 | 15.48 | 15.56 | 15.56 | +0.04 (+0.26%) | 1,853,820 |
2 Mar 2020 | CNY | 15.2 | 15.55 | 15.2 | 15.52 | 15.52 | +0.32 (+2.11%) | 1,479,270 |
28 Feb 2020 | CNY | 15.37 | 15.4 | 15.18 | 15.2 | 15.2 | -0.41 (-2.63%) | 2,228,666 |
27 Feb 2020 | CNY | 15.73 | 15.73 | 15.55 | 15.61 | 15.61 | -0.05 (-0.32%) | 1,168,106 |
26 Feb 2020 | CNY | 15.35 | 15.71 | 15.33 | 15.66 | 15.66 | +0.12 (+0.77%) | 2,252,930 |
25 Feb 2020 | CNY | 15.56 | 15.58 | 15.28 | 15.54 | 15.54 | -0.25 (-1.58%) | 2,933,805 |
24 Feb 2020 | CNY | 15.99 | 15.99 | 15.76 | 15.79 | 15.79 | -0.21 (-1.31%) | 2,877,567 |
21 Feb 2020 | CNY | 16.02 | 16.08 | 15.91 | 16 | 16 | -0.07 (-0.44%) | 3,909,130 |
20 Feb 2020 | CNY | 15.96 | 16.1 | 15.9 | 16.07 | 16.07 | +0.14 (+0.88%) | 2,488,325 |
19 Feb 2020 | CNY | 15.81 | 15.98 | 15.74 | 15.93 | 15.93 | +0.08 (+0.50%) | 1,944,100 |
18 Feb 2020 | CNY | 15.83 | 15.92 | 15.68 | 15.85 | 15.85 | +0.03 (+0.19%) | 2,090,000 |
17 Feb 2020 | CNY | 15.53 | 15.83 | 15.53 | 15.82 | 15.82 | +0.29 (+1.87%) | 1,825,137 |
14 Feb 2020 | CNY | 15.57 | 15.7 | 15.38 | 15.53 | 15.53 | -0.04 (-0.26%) | 1,022,526 |
13 Feb 2020 | CNY | 15.73 | 15.78 | 15.53 | 15.57 | 15.57 | -0.18 (-1.14%) | 1,342,900 |
12 Feb 2020 | CNY | 15.7 | 15.76 | 15.61 | 15.75 | 15.75 | +0.05 (+0.32%) | 788,300 |
11 Feb 2020 | CNY | 15.86 | 15.88 | 15.62 | 15.7 | 15.7 | -0.08 (-0.51%) | 1,106,100 |
10 Feb 2020 | CNY | 15.44 | 15.87 | 15.38 | 15.78 | 15.78 | +0.28 (+1.81%) | 1,484,243 |
7 Feb 2020 | CNY | 15.56 | 15.57 | 15.31 | 15.5 | 15.5 | -0.06 (-0.39%) | 1,011,100 |
6 Feb 2020 | CNY | 15.46 | 15.6 | 15.31 | 15.56 | 15.56 | +0.1 (+0.65%) | 1,082,926 |
5 Feb 2020 | CNY | 15.37 | 15.65 | 15.21 | 15.46 | 15.46 | +0.16 (+1.05%) | 1,350,996 |
4 Feb 2020 | CNY | 15.25 | 15.48 | 15.12 | 15.3 | 15.3 | +0.11 (+0.72%) | 1,680,487 |
3 Feb 2020 | CNY | 15.19 | 15.47 | 15.19 | 15.19 | 15.19 | -1.69 (-10.01%) | 2,464,900 |
23 Jan 2020 | CNY | 17.3 | 17.35 | 16.84 | 16.88 | 16.88 | -0.51 (-2.93%) | 1,242,800 |
22 Jan 2020 | CNY | 17.43 | 17.52 | 17.22 | 17.39 | 17.39 | -0.09 (-0.51%) | 834,181 |
21 Jan 2020 | CNY | 17.86 | 17.87 | 17.48 | 17.48 | 17.48 | -0.38 (-2.13%) | 1,245,735 |
20 Jan 2020 | CNY | 17.86 | 17.98 | 17.73 | 17.86 | 17.86 | -0.04 (-0.22%) | 875,531 |
17 Jan 2020 | CNY | 17.93 | 18.04 | 17.79 | 17.9 | 17.9 | -0.08 (-0.44%) | 831,463 |