Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 16.64 | 16.86 | 15.92 | 16.09 | 16.09 | -0.91 (-5.35%) | 27,221,124 |
5 Mar 2020 | CNY | 16.11 | 17.16 | 15.79 | 17 | 17 | +1.21 (+7.66%) | 32,831,228 |
4 Mar 2020 | CNY | 15.36 | 16 | 15.22 | 15.79 | 15.79 | +0.79 (+5.27%) | 26,544,584 |
3 Mar 2020 | CNY | 15.16 | 15.4 | 14.62 | 15 | 15 | +0.22 (+1.49%) | 27,319,935 |
2 Mar 2020 | CNY | 14.05 | 14.9 | 13.81 | 14.78 | 14.78 | +1.16 (+8.52%) | 23,418,303 |
28 Feb 2020 | CNY | 14.29 | 14.85 | 13.5 | 13.62 | 13.62 | -1.24 (-8.34%) | 27,432,315 |
27 Feb 2020 | CNY | 14 | 15.12 | 14 | 14.86 | 14.86 | +0.94 (+6.75%) | 33,489,558 |
26 Feb 2020 | CNY | 13.24 | 14.5 | 13.12 | 13.92 | 13.92 | +0.45 (+3.34%) | 35,190,431 |
25 Feb 2020 | CNY | 12.83 | 13.49 | 12.75 | 13.47 | 13.47 | +0.31 (+2.36%) | 27,857,016 |
24 Feb 2020 | CNY | 12.49 | 13.69 | 12.48 | 13.16 | 13.16 | +0.54 (+4.28%) | 27,330,960 |
21 Feb 2020 | CNY | 12.43 | 12.75 | 12.42 | 12.62 | 12.62 | +0.07 (+0.56%) | 17,147,130 |
20 Feb 2020 | CNY | 12.53 | 12.62 | 12.35 | 12.55 | 12.55 | +0.21 (+1.70%) | 15,983,954 |
19 Feb 2020 | CNY | 12.31 | 12.45 | 12.16 | 12.34 | 12.34 | -0.14 (-1.12%) | 16,986,065 |
18 Feb 2020 | CNY | 12.56 | 12.77 | 12.34 | 12.48 | 12.48 | -0.06 (-0.48%) | 19,874,822 |
17 Feb 2020 | CNY | 12.39 | 12.65 | 12.25 | 12.54 | 12.54 | +0.25 (+2.03%) | 17,577,121 |
14 Feb 2020 | CNY | 12.54 | 12.76 | 12.29 | 12.29 | 12.29 | -0.38 (-3.00%) | 17,083,041 |
13 Feb 2020 | CNY | 12.32 | 12.89 | 12.05 | 12.67 | 12.67 | +0.24 (+1.93%) | 24,795,471 |
12 Feb 2020 | CNY | 12.48 | 12.57 | 12.13 | 12.43 | 12.43 | +0.12 (+0.97%) | 19,912,878 |
11 Feb 2020 | CNY | 13.01 | 13.01 | 12.06 | 12.31 | 12.31 | -0.72 (-5.53%) | 24,429,013 |
10 Feb 2020 | CNY | 14 | 14.17 | 12.68 | 13.03 | 13.03 | -0.51 (-3.77%) | 42,951,450 |
7 Feb 2020 | CNY | 13 | 13.54 | 12.7 | 13.54 | 13.54 | +1.23 (+9.99%) | 48,058,263 |
6 Feb 2020 | CNY | 12.31 | 12.31 | 11.71 | 12.31 | 12.31 | +1.12 (+10.01%) | 23,072,951 |
5 Feb 2020 | CNY | 10.8 | 11.3 | 10.8 | 11.19 | 11.19 | +0.28 (+2.57%) | 12,943,286 |
4 Feb 2020 | CNY | 9.8 | 11.08 | 9.8 | 10.91 | 10.91 | +0.4 (+3.81%) | 19,149,701 |
3 Feb 2020 | CNY | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -1.17 (-10.02%) | 2,058,400 |
23 Jan 2020 | CNY | 12.2 | 12.21 | 11.4 | 11.68 | 11.68 | -0.6 (-4.89%) | 14,109,669 |
22 Jan 2020 | CNY | 12.27 | 12.43 | 11.9 | 12.28 | 12.28 | -0.06 (-0.49%) | 9,970,359 |
21 Jan 2020 | CNY | 12.37 | 12.64 | 12.27 | 12.34 | 12.34 | -0.08 (-0.64%) | 10,232,574 |
20 Jan 2020 | CNY | 12 | 12.65 | 11.95 | 12.42 | 12.42 | +0.43 (+3.59%) | 14,709,988 |
17 Jan 2020 | CNY | 11.91 | 12.14 | 11.91 | 11.99 | 11.99 | -0.08 (-0.66%) | 9,254,698 |