Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2020 | CNY | 15.46 | 15.67 | 15.35 | 15.52 | 15.52 | -0.11 (-0.70%) | 24,588,321 |
19 Feb 2020 | CNY | 15.36 | 15.76 | 15.2 | 15.63 | 15.63 | +0.6 (+3.99%) | 34,944,026 |
18 Feb 2020 | CNY | 14.78 | 15.15 | 14.76 | 15.03 | 15.03 | +0.26 (+1.76%) | 22,099,638 |
17 Feb 2020 | CNY | 14.65 | 14.8 | 14.54 | 14.77 | 14.77 | +0.18 (+1.23%) | 15,733,193 |
14 Feb 2020 | CNY | 14.7 | 14.89 | 14.38 | 14.59 | 14.59 | -0.24 (-1.62%) | 16,284,259 |
13 Feb 2020 | CNY | 14.45 | 14.89 | 14.38 | 14.83 | 14.83 | +0.38 (+2.63%) | 23,777,968 |
12 Feb 2020 | CNY | 14.31 | 14.52 | 14.25 | 14.45 | 14.45 | +0.09 (+0.63%) | 11,078,297 |
11 Feb 2020 | CNY | 14.35 | 14.57 | 14.28 | 14.36 | 14.36 | -0.19 (-1.31%) | 14,006,030 |
10 Feb 2020 | CNY | 14.24 | 14.72 | 14.01 | 14.55 | 14.55 | +0.29 (+2.03%) | 20,198,859 |
7 Feb 2020 | CNY | 14.33 | 14.59 | 14.21 | 14.26 | 14.26 | +0.01 (+0.07%) | 17,309,164 |
6 Feb 2020 | CNY | 14 | 14.34 | 13.86 | 14.25 | 14.25 | +0.1 (+0.71%) | 16,500,466 |
5 Feb 2020 | CNY | 13.62 | 14.38 | 13.56 | 14.15 | 14.15 | +0.37 (+2.69%) | 19,829,865 |
4 Feb 2020 | CNY | 13.34 | 13.84 | 13.34 | 13.78 | 13.78 | +0.47 (+3.53%) | 17,038,712 |
3 Feb 2020 | CNY | 13.35 | 14.57 | 13.2 | 13.31 | 13.31 | -1.36 (-9.27%) | 23,564,191 |
23 Jan 2020 | CNY | 15 | 15.13 | 14.54 | 14.67 | 14.67 | -0.19 (-1.28%) | 13,041,271 |
22 Jan 2020 | CNY | 15.14 | 15.14 | 14.7 | 14.86 | 14.86 | -0.5 (-3.26%) | 13,239,100 |
21 Jan 2020 | CNY | 15.36 | 15.58 | 15.31 | 15.36 | 15.36 | +0.04 (+0.26%) | 11,550,339 |
20 Jan 2020 | CNY | 15.3 | 15.39 | 15.19 | 15.32 | 15.32 | -0.07 (-0.45%) | 9,119,040 |
17 Jan 2020 | CNY | 15.25 | 15.49 | 15.21 | 15.39 | 15.39 | +0.04 (+0.26%) | 10,723,052 |
16 Jan 2020 | CNY | 15.72 | 15.72 | 15.31 | 15.35 | 15.35 | -0.26 (-1.67%) | 12,384,900 |
15 Jan 2020 | CNY | 15.72 | 15.8 | 15.52 | 15.61 | 15.61 | -0.14 (-0.89%) | 11,914,326 |
14 Jan 2020 | CNY | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | +0.01 (+0.06%) | 15,230,954 |
13 Jan 2020 | CNY | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.17 (-1.07%) | 13,819,171 |
10 Jan 2020 | CNY | 16.01 | 16.07 | 15.64 | 15.91 | 15.91 | -0.26 (-1.61%) | 21,408,121 |
9 Jan 2020 | CNY | 16.01 | 16.39 | 16.01 | 16.17 | 16.17 | -1.15 (-6.64%) | 37,137,203 |
8 Jan 2020 | CNY | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | +0.96 (+5.87%) | 61,267,486 |
7 Jan 2020 | CNY | 16.31 | 16.46 | 16.15 | 16.36 | 16.36 | -0.57 (-3.37%) | 29,852,616 |
6 Jan 2020 | CNY | 16.51 | 17.16 | 16.2 | 16.93 | 16.93 | +1.2 (+7.63%) | 54,288,311 |
3 Jan 2020 | CNY | 15.33 | 15.92 | 15.3 | 15.73 | 15.73 | +0.44 (+2.88%) | 33,298,846 |
2 Jan 2020 | CNY | 15.02 | 15.3 | 14.97 | 15.29 | 15.29 | +0.19 (+1.26%) | 15,912,638 |