Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | CNY | 13.77 | 13.83 | 13.62 | 13.74 | 13.74 | -0.05 (-0.36%) | 2,927,897 |
17 Apr 2020 | CNY | 13.93 | 14.07 | 13.74 | 13.79 | 13.79 | -0.09 (-0.65%) | 4,117,559 |
16 Apr 2020 | CNY | 13.72 | 13.95 | 13.6 | 13.88 | 13.88 | +0.06 (+0.43%) | 3,811,506 |
15 Apr 2020 | CNY | 13.91 | 14.04 | 13.81 | 13.82 | 13.82 | -0.09 (-0.65%) | 3,623,400 |
14 Apr 2020 | CNY | 13.63 | 14.08 | 13.63 | 13.91 | 13.91 | +0.42 (+3.11%) | 3,960,342 |
13 Apr 2020 | CNY | 13.6 | 13.6 | 13.41 | 13.49 | 13.49 | -0.19 (-1.39%) | 2,395,700 |
10 Apr 2020 | CNY | 14.19 | 14.24 | 13.67 | 13.68 | 13.68 | -0.51 (-3.59%) | 4,622,209 |
9 Apr 2020 | CNY | 14.35 | 14.45 | 14.14 | 14.19 | 14.19 | -0.06 (-0.42%) | 4,428,168 |
8 Apr 2020 | CNY | 14.01 | 14.35 | 14 | 14.25 | 14.25 | +0.13 (+0.92%) | 5,183,057 |
7 Apr 2020 | CNY | 14.06 | 14.15 | 13.9 | 14.12 | 14.12 | +0.42 (+3.07%) | 5,640,878 |
3 Apr 2020 | CNY | 13.91 | 14.14 | 13.61 | 13.7 | 13.7 | -0.24 (-1.72%) | 4,411,600 |
2 Apr 2020 | CNY | 13.28 | 13.96 | 13.28 | 13.94 | 13.94 | +0.2 (+1.46%) | 5,217,512 |
1 Apr 2020 | CNY | 13.79 | 14.25 | 13.7 | 13.74 | 13.74 | +0.09 (+0.66%) | 5,529,148 |
31 Mar 2020 | CNY | 13.95 | 14.06 | 13.6 | 13.65 | 13.65 | -0.12 (-0.87%) | 4,713,834 |
30 Mar 2020 | CNY | 14 | 14.18 | 13.6 | 13.77 | 13.77 | -0.74 (-5.10%) | 6,655,416 |
27 Mar 2020 | CNY | 15.01 | 15.02 | 14.5 | 14.51 | 14.51 | -0.23 (-1.56%) | 7,298,449 |
26 Mar 2020 | CNY | 15.35 | 15.35 | 14.71 | 14.74 | 14.74 | -0.84 (-5.39%) | 10,321,398 |
25 Mar 2020 | CNY | 15.09 | 16.1 | 15.09 | 15.58 | 15.58 | +0.55 (+3.66%) | 14,682,136 |
24 Mar 2020 | CNY | 15.62 | 15.74 | 14.17 | 15.03 | 15.03 | -0.3 (-1.96%) | 14,538,269 |
23 Mar 2020 | CNY | 15.36 | 16 | 15 | 15.33 | 15.33 | +0.01 (+0.07%) | 20,360,762 |
20 Mar 2020 | CNY | 13.9 | 15.32 | 13.74 | 15.32 | 15.32 | +1.39 (+9.98%) | 6,556,757 |
19 Mar 2020 | CNY | 13.28 | 14.42 | 13.09 | 13.93 | 13.93 | +0.74 (+5.61%) | 7,354,904 |
18 Mar 2020 | CNY | 13.6 | 13.78 | 13.19 | 13.19 | 13.19 | -0.22 (-1.64%) | 4,709,410 |
17 Mar 2020 | CNY | 13.55 | 13.98 | 12.78 | 13.41 | 13.41 | -0.1 (-0.74%) | 5,209,938 |
16 Mar 2020 | CNY | 14.3 | 14.5 | 13.51 | 13.51 | 13.51 | -0.62 (-4.39%) | 5,636,963 |
13 Mar 2020 | CNY | 13.8 | 14.39 | 13.5 | 14.13 | 14.13 | -0.52 (-3.55%) | 6,582,682 |
12 Mar 2020 | CNY | 14.9 | 14.99 | 14.53 | 14.65 | 14.65 | -0.5 (-3.30%) | 5,777,765 |
11 Mar 2020 | CNY | 15.6 | 15.69 | 15.09 | 15.15 | 15.15 | -0.33 (-2.13%) | 5,234,148 |
10 Mar 2020 | CNY | 14.92 | 15.53 | 14.71 | 15.48 | 15.48 | +0.23 (+1.51%) | 6,510,733 |
9 Mar 2020 | CNY | 15.88 | 15.95 | 15.21 | 15.25 | 15.25 | -0.96 (-5.92%) | 7,386,877 |