Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2020 | CNY | 13.28 | 13.73 | 13.2 | 13.67 | 13.67 | +0.35 (+2.63%) | 2,579,400 |
10 Jan 2020 | CNY | 13.5 | 13.58 | 13.25 | 13.32 | 13.32 | -0.11 (-0.82%) | 1,305,706 |
9 Jan 2020 | CNY | 13.41 | 13.54 | 13.41 | 13.43 | 13.43 | +0.17 (+1.28%) | 1,510,400 |
8 Jan 2020 | CNY | 13.7 | 13.7 | 13.2 | 13.26 | 13.26 | -0.36 (-2.64%) | 2,643,439 |
7 Jan 2020 | CNY | 13.71 | 13.75 | 13.53 | 13.62 | 13.62 | +0.01 (+0.07%) | 1,989,705 |
6 Jan 2020 | CNY | 13.19 | 13.78 | 13.18 | 13.61 | 13.61 | +0.36 (+2.72%) | 3,824,244 |
3 Jan 2020 | CNY | 13.54 | 13.57 | 13.21 | 13.25 | 13.25 | -0.3 (-2.21%) | 3,668,999 |
2 Jan 2020 | CNY | 12.83 | 13.67 | 12.83 | 13.55 | 13.55 | +0.73 (+5.69%) | 5,970,835 |
31 Dec 2019 | CNY | 12.71 | 12.89 | 12.59 | 12.82 | 12.82 | +0.12 (+0.94%) | 1,896,043 |
30 Dec 2019 | CNY | 12.43 | 12.71 | 12.3 | 12.7 | 12.7 | +0.28 (+2.25%) | 1,657,600 |
27 Dec 2019 | CNY | 12.56 | 12.65 | 12.4 | 12.42 | 12.42 | -0.15 (-1.19%) | 1,140,300 |
26 Dec 2019 | CNY | 12.52 | 12.63 | 12.45 | 12.57 | 12.57 | +0.08 (+0.64%) | 1,199,500 |
25 Dec 2019 | CNY | 12.37 | 12.55 | 12.37 | 12.49 | 12.49 | +0.08 (+0.64%) | 1,043,178 |
24 Dec 2019 | CNY | 12.18 | 12.47 | 12.18 | 12.41 | 12.41 | +0.23 (+1.89%) | 1,313,900 |
23 Dec 2019 | CNY | 12.21 | 12.41 | 12.09 | 12.18 | 12.18 | -0.03 (-0.25%) | 1,377,599 |
20 Dec 2019 | CNY | 12.43 | 12.51 | 12.18 | 12.21 | 12.21 | -0.19 (-1.53%) | 1,292,800 |
19 Dec 2019 | CNY | 12.27 | 12.48 | 12.27 | 12.4 | 12.4 | +0.05 (+0.40%) | 1,022,292 |
18 Dec 2019 | CNY | 12.28 | 12.5 | 12.19 | 12.35 | 12.35 | +0.11 (+0.90%) | 1,855,992 |
17 Dec 2019 | CNY | 12.16 | 12.29 | 12.1 | 12.24 | 12.24 | +0.08 (+0.66%) | 1,550,827 |
16 Dec 2019 | CNY | 11.95 | 12.24 | 11.85 | 12.16 | 12.16 | +0.29 (+2.44%) | 2,238,724 |
13 Dec 2019 | CNY | 11.84 | 11.92 | 11.71 | 11.87 | 11.87 | +0.19 (+1.63%) | 1,044,100 |
12 Dec 2019 | CNY | 11.74 | 11.79 | 11.65 | 11.68 | 11.68 | -0.06 (-0.51%) | 767,300 |
11 Dec 2019 | CNY | 11.8 | 11.83 | 11.7 | 11.74 | 11.74 | -0.05 (-0.42%) | 807,000 |
10 Dec 2019 | CNY | 11.77 | 11.81 | 11.65 | 11.79 | 11.79 | +0.02 (+0.17%) | 893,600 |
9 Dec 2019 | CNY | 11.77 | 11.81 | 11.72 | 11.77 | 11.77 | +0.02 (+0.17%) | 646,200 |
6 Dec 2019 | CNY | 11.79 | 11.88 | 11.69 | 11.75 | 11.75 | -0.02 (-0.17%) | 866,300 |
5 Dec 2019 | CNY | 11.67 | 11.85 | 11.6 | 11.77 | 11.77 | +0.09 (+0.77%) | 1,167,227 |
4 Dec 2019 | CNY | 11.5 | 11.75 | 11.46 | 11.68 | 11.68 | +0.13 (+1.13%) | 1,355,300 |
3 Dec 2019 | CNY | 11.37 | 11.57 | 11.27 | 11.55 | 11.55 | +0.2 (+1.76%) | 1,036,100 |
2 Dec 2019 | CNY | 11.45 | 11.52 | 11.35 | 11.35 | 11.35 | -0.07 (-0.61%) | 1,259,100 |