Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 14.12 | 14.38 | 13.98 | 14.34 | 14.34 | +0.07 (+0.49%) | 19,756,660 |
5 Mar 2020 | CNY | 14.53 | 14.72 | 14.14 | 14.27 | 14.27 | -0.09 (-0.63%) | 29,647,916 |
4 Mar 2020 | CNY | 14.77 | 14.87 | 13.9 | 14.36 | 14.36 | -0.45 (-3.04%) | 41,702,678 |
3 Mar 2020 | CNY | 15.1 | 15.54 | 14.66 | 14.81 | 14.81 | +0.32 (+2.21%) | 46,688,399 |
2 Mar 2020 | CNY | 14.1 | 14.65 | 13.8 | 14.49 | 14.49 | +0.6 (+4.32%) | 32,526,902 |
28 Feb 2020 | CNY | 13.8 | 14.75 | 13.5 | 13.89 | 13.89 | -0.49 (-3.41%) | 38,310,349 |
27 Feb 2020 | CNY | 14.38 | 14.9 | 14.15 | 14.38 | 14.38 | +0.13 (+0.91%) | 34,141,223 |
26 Feb 2020 | CNY | 14.98 | 14.98 | 14.13 | 14.25 | 14.25 | -0.95 (-6.25%) | 41,826,216 |
25 Feb 2020 | CNY | 14.34 | 15.44 | 14.05 | 15.2 | 15.2 | +0.49 (+3.33%) | 58,222,255 |
24 Feb 2020 | CNY | 14.23 | 14.84 | 14.01 | 14.71 | 14.71 | +0.89 (+6.44%) | 51,554,938 |
21 Feb 2020 | CNY | 13.19 | 14.16 | 13.19 | 13.82 | 13.82 | +0.58 (+4.38%) | 45,527,572 |
20 Feb 2020 | CNY | 13.08 | 13.27 | 12.82 | 13.24 | 13.24 | +0.14 (+1.07%) | 21,403,676 |
19 Feb 2020 | CNY | 13.46 | 13.46 | 13.07 | 13.1 | 13.1 | -0.42 (-3.11%) | 24,026,446 |
18 Feb 2020 | CNY | 13.23 | 13.53 | 13.1 | 13.52 | 13.52 | +0.27 (+2.04%) | 29,293,503 |
17 Feb 2020 | CNY | 13.02 | 13.27 | 12.96 | 13.25 | 13.25 | +0.4 (+3.11%) | 23,133,137 |
14 Feb 2020 | CNY | 13.12 | 13.16 | 12.67 | 12.85 | 12.85 | -0.17 (-1.31%) | 23,174,822 |
13 Feb 2020 | CNY | 13.3 | 13.49 | 12.92 | 13.02 | 13.02 | -0.42 (-3.13%) | 30,639,309 |
12 Feb 2020 | CNY | 12.71 | 13.55 | 12.71 | 13.44 | 13.44 | +0.79 (+6.25%) | 43,644,212 |
11 Feb 2020 | CNY | 12.95 | 13.01 | 12.55 | 12.65 | 12.65 | -0.38 (-2.92%) | 21,642,164 |
10 Feb 2020 | CNY | 13.65 | 13.65 | 12.71 | 13.03 | 13.03 | +0.31 (+2.44%) | 41,599,971 |
7 Feb 2020 | CNY | 12.88 | 12.95 | 12.51 | 12.72 | 12.72 | -0.09 (-0.70%) | 34,337,343 |
6 Feb 2020 | CNY | 12.19 | 13.16 | 12 | 12.81 | 12.81 | +0.85 (+7.11%) | 43,304,955 |
5 Feb 2020 | CNY | 11.12 | 12.08 | 11.03 | 11.96 | 11.96 | +0.85 (+7.65%) | 30,831,040 |
4 Feb 2020 | CNY | 10.36 | 11.34 | 10.36 | 11.11 | 11.11 | +0.78 (+7.55%) | 26,749,659 |
3 Feb 2020 | CNY | 10.35 | 10.58 | 10.33 | 10.33 | 10.33 | -1.15 (-10.02%) | 13,772,400 |
23 Jan 2020 | CNY | 11.89 | 11.94 | 11.08 | 11.48 | 11.48 | -0.66 (-5.44%) | 28,373,224 |
22 Jan 2020 | CNY | 12.35 | 12.36 | 11.89 | 12.14 | 12.14 | -0.15 (-1.22%) | 19,063,149 |
21 Jan 2020 | CNY | 12.22 | 12.45 | 12.21 | 12.29 | 12.29 | -0.05 (-0.41%) | 11,600,090 |
20 Jan 2020 | CNY | 12.33 | 12.38 | 12.11 | 12.34 | 12.34 | +0.03 (+0.24%) | 10,472,183 |
17 Jan 2020 | CNY | 12.48 | 12.53 | 12.24 | 12.31 | 12.31 | -0.14 (-1.12%) | 12,656,770 |