Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2020 | CNY | 17.1 | 17.59 | 16.7 | 17.5 | 17.5 | -0.3 (-1.69%) | 3,456,547 |
12 Mar 2020 | CNY | 17.6 | 18.14 | 17.46 | 17.8 | 17.8 | +0.02 (+0.11%) | 3,573,307 |
11 Mar 2020 | CNY | 17.96 | 18.42 | 17.68 | 17.78 | 17.78 | -0.27 (-1.50%) | 4,588,123 |
10 Mar 2020 | CNY | 16.63 | 18.33 | 16.52 | 18.05 | 18.05 | +1.38 (+8.28%) | 5,541,325 |
9 Mar 2020 | CNY | 17 | 17.25 | 16.66 | 16.67 | 16.67 | -0.68 (-3.92%) | 1,832,707 |
6 Mar 2020 | CNY | 17.31 | 17.45 | 17.14 | 17.35 | 17.35 | -0.1 (-0.57%) | 1,651,407 |
5 Mar 2020 | CNY | 17.51 | 17.75 | 17.21 | 17.45 | 17.45 | +0.08 (+0.46%) | 2,844,675 |
4 Mar 2020 | CNY | 17 | 17.49 | 16.8 | 17.37 | 17.37 | +0.14 (+0.81%) | 2,204,934 |
3 Mar 2020 | CNY | 17.19 | 17.73 | 17.01 | 17.23 | 17.23 | +0.25 (+1.47%) | 3,576,326 |
2 Mar 2020 | CNY | 16.4 | 17.11 | 16.4 | 16.98 | 16.98 | +0.68 (+4.17%) | 2,618,249 |
28 Feb 2020 | CNY | 16.2 | 16.85 | 16.2 | 16.3 | 16.3 | -1.09 (-6.27%) | 3,971,543 |
27 Feb 2020 | CNY | 17.44 | 17.63 | 17.1 | 17.39 | 17.39 | +0.11 (+0.64%) | 2,555,327 |
26 Feb 2020 | CNY | 18 | 18.2 | 17.08 | 17.28 | 17.28 | -1.11 (-6.04%) | 5,318,036 |
25 Feb 2020 | CNY | 17.35 | 18.49 | 16.68 | 18.39 | 18.39 | +0.61 (+3.43%) | 7,461,714 |
24 Feb 2020 | CNY | 17.08 | 18.18 | 17 | 17.78 | 17.78 | +0.7 (+4.10%) | 4,485,952 |
21 Feb 2020 | CNY | 17 | 17.16 | 16.81 | 17.08 | 17.08 | +0.22 (+1.30%) | 3,363,401 |
20 Feb 2020 | CNY | 16.7 | 16.9 | 16.44 | 16.86 | 16.86 | +0.16 (+0.96%) | 3,016,268 |
19 Feb 2020 | CNY | 16.6 | 16.95 | 16.45 | 16.7 | 16.7 | +0.07 (+0.42%) | 2,901,722 |
18 Feb 2020 | CNY | 16.42 | 16.64 | 16.21 | 16.63 | 16.63 | +0.25 (+1.53%) | 2,804,045 |
17 Feb 2020 | CNY | 15.84 | 16.39 | 15.82 | 16.38 | 16.38 | +0.5 (+3.15%) | 2,313,498 |
14 Feb 2020 | CNY | 15.64 | 15.94 | 15.49 | 15.88 | 15.88 | +0.27 (+1.73%) | 2,277,987 |
13 Feb 2020 | CNY | 15.86 | 15.86 | 15.5 | 15.61 | 15.61 | -0.19 (-1.20%) | 1,518,012 |
12 Feb 2020 | CNY | 15.55 | 15.84 | 15.48 | 15.8 | 15.8 | +0.21 (+1.35%) | 1,627,059 |
11 Feb 2020 | CNY | 15.66 | 15.92 | 15.43 | 15.59 | 15.59 | -0.14 (-0.89%) | 1,306,348 |
10 Feb 2020 | CNY | 15.35 | 15.86 | 15.18 | 15.73 | 15.73 | +0.37 (+2.41%) | 2,077,583 |
7 Feb 2020 | CNY | 15.06 | 15.39 | 14.9 | 15.36 | 15.36 | +0.26 (+1.72%) | 1,986,365 |
6 Feb 2020 | CNY | 14.86 | 15.17 | 14.72 | 15.1 | 15.1 | +0.1 (+0.67%) | 2,314,675 |
5 Feb 2020 | CNY | 14.7 | 15.14 | 14.61 | 15 | 15 | +0.35 (+2.39%) | 2,000,394 |
4 Feb 2020 | CNY | 13.39 | 14.79 | 13.39 | 14.65 | 14.65 | +0.08 (+0.55%) | 2,455,382 |
3 Feb 2020 | CNY | 14.57 | 14.77 | 14.57 | 14.57 | 14.57 | -1.62 (-10.01%) | 818,000 |