Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2019 | CNY | 14.11 | 14.17 | 13.86 | 14.06 | 14.06 | -0.05 (-0.35%) | 3,393,516 |
30 Dec 2019 | CNY | 13.9 | 14.19 | 13.7 | 14.11 | 14.11 | +0.12 (+0.86%) | 4,229,967 |
27 Dec 2019 | CNY | 13.97 | 14.5 | 13.86 | 13.99 | 13.99 | +0.05 (+0.36%) | 7,059,522 |
26 Dec 2019 | CNY | 13.81 | 14.05 | 13.78 | 13.94 | 13.94 | +0.06 (+0.43%) | 2,972,720 |
25 Dec 2019 | CNY | 13.76 | 14.09 | 13.7 | 13.88 | 13.88 | +0.12 (+0.87%) | 4,252,100 |
24 Dec 2019 | CNY | 13.35 | 13.77 | 13.31 | 13.76 | 13.76 | +0.46 (+3.46%) | 3,749,333 |
23 Dec 2019 | CNY | 13.64 | 13.73 | 13.23 | 13.3 | 13.3 | -0.34 (-2.49%) | 2,642,020 |
20 Dec 2019 | CNY | 13.97 | 14.1 | 13.62 | 13.64 | 13.64 | -0.33 (-2.36%) | 3,814,239 |
19 Dec 2019 | CNY | 14.02 | 14.13 | 13.88 | 13.97 | 13.97 | +0.02 (+0.14%) | 2,691,703 |
18 Dec 2019 | CNY | 14.19 | 14.28 | 13.9 | 13.95 | 13.95 | -0.11 (-0.78%) | 5,626,101 |
17 Dec 2019 | CNY | 13.68 | 14.07 | 13.6 | 14.06 | 14.06 | +0.43 (+3.15%) | 6,517,898 |
16 Dec 2019 | CNY | 13.48 | 13.66 | 13.3 | 13.63 | 13.63 | +0.13 (+0.96%) | 4,289,828 |
13 Dec 2019 | CNY | 13.33 | 13.56 | 13.32 | 13.5 | 13.5 | +0.01 (+0.07%) | 3,944,949 |
12 Dec 2019 | CNY | 13.23 | 13.58 | 13.18 | 13.49 | 13.49 | +0.31 (+2.35%) | 4,906,286 |
11 Dec 2019 | CNY | 13.3 | 13.34 | 13.17 | 13.18 | 13.18 | -0.2 (-1.49%) | 2,411,847 |
10 Dec 2019 | CNY | 13.26 | 13.41 | 13.16 | 13.38 | 13.38 | +0.04 (+0.30%) | 2,711,050 |
9 Dec 2019 | CNY | 13.22 | 13.39 | 13.15 | 13.34 | 13.34 | +0.08 (+0.60%) | 2,792,748 |
6 Dec 2019 | CNY | 13.17 | 13.44 | 13.1 | 13.26 | 13.26 | +0.09 (+0.68%) | 3,010,811 |
5 Dec 2019 | CNY | 13.12 | 13.24 | 13.07 | 13.17 | 13.17 | -0.1 (-0.75%) | 2,824,111 |
4 Dec 2019 | CNY | 12.87 | 13.39 | 12.87 | 13.27 | 13.27 | +0.38 (+2.95%) | 4,784,449 |
3 Dec 2019 | CNY | 12.72 | 13.06 | 12.69 | 12.89 | 12.89 | +0.17 (+1.34%) | 2,269,885 |
2 Dec 2019 | CNY | 12.79 | 12.83 | 12.7 | 12.72 | 12.72 | -0.04 (-0.31%) | 1,144,700 |
29 Nov 2019 | CNY | 12.91 | 12.98 | 12.68 | 12.76 | 12.76 | -0.2 (-1.54%) | 1,706,000 |
28 Nov 2019 | CNY | 12.98 | 13.17 | 12.9 | 12.96 | 12.96 | +0.07 (+0.54%) | 2,158,716 |
27 Nov 2019 | CNY | 12.86 | 13.04 | 12.78 | 12.89 | 12.89 | +0.03 (+0.23%) | 1,282,302 |
26 Nov 2019 | CNY | 12.93 | 13.03 | 12.86 | 12.86 | 12.86 | -0.06 (-0.46%) | 1,548,400 |
25 Nov 2019 | CNY | 13.05 | 13.19 | 12.85 | 12.92 | 12.92 | -0.21 (-1.60%) | 2,098,600 |
22 Nov 2019 | CNY | 13.25 | 13.56 | 13.11 | 13.13 | 13.13 | -0.15 (-1.13%) | 3,052,969 |
21 Nov 2019 | CNY | 13.44 | 13.56 | 13.21 | 13.28 | 13.28 | -0.39 (-2.85%) | 4,607,502 |
20 Nov 2019 | CNY | 13.01 | 14.02 | 12.84 | 13.67 | 13.67 | +0.66 (+5.07%) | 7,506,069 |