Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 14.62 | 14.78 | 14.26 | 14.47 | 14.47 | +0.09 (+0.63%) | 4,621,581 |
3 Jun 2020 | CNY | 14.12 | 14.96 | 14.12 | 14.38 | 14.38 | +0.1 (+0.70%) | 7,590,500 |
2 Jun 2020 | CNY | 13.79 | 14.35 | 13.63 | 14.28 | 14.28 | +0.37 (+2.66%) | 9,666,562 |
1 Jun 2020 | CNY | 13.73 | 14.38 | 13.45 | 13.91 | 13.91 | +0.18 (+1.31%) | 15,185,286 |
29 May 2020 | CNY | 12.5 | 13.73 | 12.38 | 13.73 | 13.73 | +1.25 (+10.02%) | 10,741,533 |
28 May 2020 | CNY | 12.58 | 12.68 | 12.28 | 12.48 | 12.48 | -0.16 (-1.27%) | 2,103,425 |
27 May 2020 | CNY | 12.7 | 12.86 | 12.6 | 12.64 | 12.64 | -0.06 (-0.47%) | 1,889,450 |
26 May 2020 | CNY | 12.8 | 12.8 | 12.47 | 12.7 | 12.7 | 0.0 (0.0%) | 2,651,852 |
25 May 2020 | CNY | 12.23 | 12.7 | 12.23 | 12.7 | 12.7 | +0.35 (+2.83%) | 2,514,087 |
22 May 2020 | CNY | 12.8 | 12.89 | 12.28 | 12.35 | 12.35 | -0.36 (-2.83%) | 2,202,400 |
21 May 2020 | CNY | 13.05 | 13.14 | 12.67 | 12.71 | 12.71 | -0.28 (-2.16%) | 2,275,303 |
20 May 2020 | CNY | 13.29 | 13.32 | 12.91 | 12.99 | 12.99 | -0.23 (-1.74%) | 2,364,000 |
19 May 2020 | CNY | 13 | 13.23 | 12.98 | 13.22 | 13.22 | +0.35 (+2.72%) | 2,924,993 |
18 May 2020 | CNY | 13.47 | 13.47 | 12.83 | 12.87 | 12.87 | -0.68 (-5.02%) | 3,964,449 |
15 May 2020 | CNY | 13.54 | 13.98 | 13.2 | 13.55 | 13.55 | +0.12 (+0.89%) | 6,588,674 |
14 May 2020 | CNY | 13.3 | 13.58 | 13.21 | 13.43 | 13.43 | +0.06 (+0.45%) | 3,949,020 |
13 May 2020 | CNY | 13.15 | 13.64 | 13.11 | 13.37 | 13.37 | +0.19 (+1.44%) | 4,625,039 |
12 May 2020 | CNY | 13.33 | 13.33 | 13.05 | 13.18 | 13.18 | -0.13 (-0.98%) | 3,115,789 |
11 May 2020 | CNY | 12.94 | 13.33 | 12.93 | 13.31 | 13.31 | +0.37 (+2.86%) | 4,448,575 |
8 May 2020 | CNY | 13.03 | 13.05 | 12.88 | 12.94 | 12.94 | +0.07 (+0.54%) | 2,515,723 |
7 May 2020 | CNY | 13.11 | 13.19 | 12.85 | 12.87 | 12.87 | -0.23 (-1.76%) | 3,283,074 |
6 May 2020 | CNY | 12.63 | 13.18 | 12.51 | 13.1 | 13.1 | +0.35 (+2.75%) | 5,563,902 |
30 Apr 2020 | CNY | 12.2 | 13.18 | 12.2 | 12.75 | 12.75 | +0.6 (+4.94%) | 3,779,475 |
29 Apr 2020 | CNY | 12.46 | 12.49 | 12.1 | 12.15 | 12.15 | +0.01 (+0.08%) | 1,972,453 |
28 Apr 2020 | CNY | 12.53 | 12.59 | 11.6 | 12.14 | 12.14 | -0.35 (-2.80%) | 3,458,887 |
27 Apr 2020 | CNY | 13.03 | 13.05 | 12.47 | 12.49 | 12.49 | -0.5 (-3.85%) | 3,071,087 |
24 Apr 2020 | CNY | 13.32 | 13.45 | 12.89 | 12.99 | 12.99 | -0.45 (-3.35%) | 4,121,900 |
23 Apr 2020 | CNY | 13.46 | 13.64 | 13.34 | 13.44 | 13.44 | -0.1 (-0.74%) | 3,291,300 |
22 Apr 2020 | CNY | 13.3 | 13.64 | 13.22 | 13.54 | 13.54 | +0.1 (+0.74%) | 3,249,500 |
21 Apr 2020 | CNY | 13.64 | 13.65 | 13.24 | 13.44 | 13.44 | -0.17 (-1.25%) | 3,182,200 |