Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2020 | CNY | 14.3 | 14.69 | 14.3 | 14.54 | 14.54 | +0.51 (+3.64%) | 2,709,327 |
28 Feb 2020 | CNY | 14.49 | 14.57 | 14.02 | 14.03 | 14.03 | -0.76 (-5.14%) | 2,998,027 |
27 Feb 2020 | CNY | 14.89 | 14.95 | 14.73 | 14.79 | 14.79 | -0.1 (-0.67%) | 1,888,713 |
26 Feb 2020 | CNY | 15.1 | 15.14 | 14.86 | 14.89 | 14.89 | -0.26 (-1.72%) | 3,323,017 |
25 Feb 2020 | CNY | 15.06 | 15.29 | 14.85 | 15.15 | 15.15 | -0.13 (-0.85%) | 4,041,155 |
24 Feb 2020 | CNY | 14.98 | 15.28 | 14.94 | 15.28 | 15.28 | +0.35 (+2.34%) | 4,526,044 |
21 Feb 2020 | CNY | 14.89 | 15.08 | 14.83 | 14.93 | 14.93 | +0.02 (+0.13%) | 2,915,900 |
20 Feb 2020 | CNY | 14.81 | 14.96 | 14.64 | 14.91 | 14.91 | +0.14 (+0.95%) | 2,310,459 |
19 Feb 2020 | CNY | 15.02 | 15.02 | 14.76 | 14.77 | 14.77 | -0.25 (-1.66%) | 2,500,300 |
18 Feb 2020 | CNY | 14.94 | 15.06 | 14.85 | 15.02 | 15.02 | +0.06 (+0.40%) | 3,014,689 |
17 Feb 2020 | CNY | 14.8 | 15.01 | 14.8 | 14.96 | 14.96 | +0.21 (+1.42%) | 3,540,816 |
14 Feb 2020 | CNY | 15 | 15.03 | 14.72 | 14.75 | 14.75 | -0.23 (-1.54%) | 2,873,400 |
13 Feb 2020 | CNY | 15.41 | 15.44 | 14.88 | 14.98 | 14.98 | -0.47 (-3.04%) | 4,044,157 |
12 Feb 2020 | CNY | 15.4 | 15.52 | 15.26 | 15.45 | 15.45 | +0.05 (+0.32%) | 3,479,062 |
11 Feb 2020 | CNY | 15.79 | 15.95 | 15.3 | 15.4 | 15.4 | -0.57 (-3.57%) | 5,721,384 |
10 Feb 2020 | CNY | 16.53 | 16.53 | 15.7 | 15.97 | 15.97 | +0.16 (+1.01%) | 8,221,495 |
7 Feb 2020 | CNY | 16.45 | 16.9 | 15.63 | 15.81 | 15.81 | -0.7 (-4.24%) | 10,457,844 |
6 Feb 2020 | CNY | 15.9 | 17.01 | 15.65 | 16.51 | 16.51 | +0.96 (+6.17%) | 13,739,122 |
5 Feb 2020 | CNY | 14.68 | 15.72 | 14.43 | 15.55 | 15.55 | +1.25 (+8.74%) | 9,968,433 |
4 Feb 2020 | CNY | 14 | 14.43 | 13.38 | 14.3 | 14.3 | +1.02 (+7.68%) | 7,507,820 |
3 Feb 2020 | CNY | 13.28 | 13.48 | 13.28 | 13.28 | 13.28 | -1.47 (-9.97%) | 2,897,700 |
23 Jan 2020 | CNY | 15.14 | 15.19 | 14.59 | 14.75 | 14.75 | -0.47 (-3.09%) | 2,159,100 |
22 Jan 2020 | CNY | 15.06 | 15.38 | 14.83 | 15.22 | 15.22 | +0.04 (+0.26%) | 2,169,200 |
21 Jan 2020 | CNY | 15.6 | 15.61 | 15.18 | 15.18 | 15.18 | -0.47 (-3.00%) | 2,465,900 |
20 Jan 2020 | CNY | 15.56 | 15.71 | 15.49 | 15.65 | 15.65 | +0.04 (+0.26%) | 2,537,800 |
17 Jan 2020 | CNY | 15.53 | 15.72 | 15.43 | 15.61 | 15.61 | +0.12 (+0.77%) | 2,474,900 |
16 Jan 2020 | CNY | 15.62 | 15.63 | 15.45 | 15.49 | 15.49 | -0.04 (-0.26%) | 1,820,395 |
15 Jan 2020 | CNY | 15.69 | 15.69 | 15.44 | 15.53 | 15.53 | -0.13 (-0.83%) | 1,781,900 |
14 Jan 2020 | CNY | 15.62 | 15.86 | 15.58 | 15.66 | 15.66 | +0.03 (+0.19%) | 3,030,160 |
13 Jan 2020 | CNY | 15.56 | 15.68 | 15.45 | 15.63 | 15.63 | +0.05 (+0.32%) | 2,479,700 |