Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2020 | CNY | 15.5 | 15.64 | 15.36 | 15.58 | 15.58 | +0.12 (+0.78%) | 1,656,196 |
19 Feb 2020 | CNY | 15.57 | 15.69 | 15.41 | 15.46 | 15.46 | -0.11 (-0.71%) | 1,452,800 |
18 Feb 2020 | CNY | 15.51 | 15.65 | 15.42 | 15.57 | 15.57 | +0.09 (+0.58%) | 2,090,014 |
17 Feb 2020 | CNY | 15.13 | 15.7 | 15.13 | 15.48 | 15.48 | +0.36 (+2.38%) | 2,535,076 |
14 Feb 2020 | CNY | 15.19 | 15.3 | 14.9 | 15.12 | 15.12 | -0.15 (-0.98%) | 1,847,472 |
13 Feb 2020 | CNY | 15.2 | 15.3 | 14.62 | 15.27 | 15.27 | +0.1 (+0.66%) | 4,196,400 |
12 Feb 2020 | CNY | 15.13 | 15.27 | 15.07 | 15.17 | 15.17 | +0.01 (+0.07%) | 1,044,180 |
11 Feb 2020 | CNY | 15.2 | 15.25 | 15.05 | 15.16 | 15.16 | -0.07 (-0.46%) | 1,025,449 |
10 Feb 2020 | CNY | 15.15 | 15.48 | 15.08 | 15.23 | 15.23 | +0.13 (+0.86%) | 1,555,558 |
7 Feb 2020 | CNY | 15.09 | 15.18 | 14.9 | 15.1 | 15.1 | +0.1 (+0.67%) | 1,091,859 |
6 Feb 2020 | CNY | 14.9 | 15.2 | 14.79 | 15 | 15 | +0.09 (+0.60%) | 1,464,250 |
5 Feb 2020 | CNY | 14.92 | 15.22 | 14.88 | 14.91 | 14.91 | +0.01 (+0.07%) | 1,768,560 |
4 Feb 2020 | CNY | 14.2 | 15.06 | 14.2 | 14.9 | 14.9 | +0.62 (+4.34%) | 2,450,767 |
3 Feb 2020 | CNY | 14.5 | 14.5 | 13.75 | 14.28 | 14.28 | -0.97 (-6.36%) | 6,021,677 |
23 Jan 2020 | CNY | 15.37 | 15.45 | 15.12 | 15.25 | 15.25 | -0.12 (-0.78%) | 1,536,670 |
22 Jan 2020 | CNY | 15.35 | 15.43 | 15.18 | 15.37 | 15.37 | +0.03 (+0.20%) | 1,475,110 |
21 Jan 2020 | CNY | 15.35 | 15.39 | 15.29 | 15.34 | 15.34 | +0.03 (+0.20%) | 665,696 |
20 Jan 2020 | CNY | 15.43 | 15.46 | 15.29 | 15.31 | 15.31 | -0.13 (-0.84%) | 1,065,866 |
17 Jan 2020 | CNY | 15.42 | 15.5 | 15.27 | 15.44 | 15.44 | +0.04 (+0.26%) | 1,754,298 |
16 Jan 2020 | CNY | 15.52 | 15.67 | 15.36 | 15.4 | 15.4 | -0.1 (-0.65%) | 2,051,230 |
15 Jan 2020 | CNY | 15.45 | 15.52 | 15.35 | 15.5 | 15.5 | +0.04 (+0.26%) | 1,282,800 |
14 Jan 2020 | CNY | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | +0.01 (+0.06%) | 1,701,606 |
13 Jan 2020 | CNY | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.09 (-0.58%) | 2,257,565 |
10 Jan 2020 | CNY | 15.8 | 15.88 | 15.45 | 15.54 | 15.54 | -0.28 (-1.77%) | 3,483,194 |
9 Jan 2020 | CNY | 15.35 | 16.1 | 15.22 | 15.82 | 15.82 | +0.48 (+3.13%) | 3,719,714 |
8 Jan 2020 | CNY | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | +0.02 (+0.13%) | 2,023,084 |
7 Jan 2020 | CNY | 15.26 | 15.4 | 15.07 | 15.32 | 15.32 | +0.07 (+0.46%) | 2,423,200 |
6 Jan 2020 | CNY | 15.1 | 15.35 | 15.04 | 15.25 | 15.25 | +0.15 (+0.99%) | 2,304,548 |
3 Jan 2020 | CNY | 15.3 | 15.36 | 15.1 | 15.1 | 15.1 | -0.2 (-1.31%) | 2,108,250 |
2 Jan 2020 | CNY | 15.26 | 15.34 | 15.13 | 15.3 | 15.3 | +0.07 (+0.46%) | 2,287,844 |