Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2020 | CNY | 14.41 | 14.98 | 14 | 14.05 | 14.05 | -1.29 (-8.41%) | 7,660,900 |
27 Feb 2020 | CNY | 15.9 | 15.92 | 15.21 | 15.34 | 15.34 | -0.41 (-2.60%) | 6,764,273 |
26 Feb 2020 | CNY | 17.16 | 17.67 | 15.68 | 15.75 | 15.75 | -0.99 (-5.91%) | 14,001,133 |
25 Feb 2020 | CNY | 15.26 | 16.74 | 15.24 | 16.74 | 16.74 | +1.09 (+6.96%) | 13,489,825 |
24 Feb 2020 | CNY | 15.74 | 15.99 | 15.4 | 15.65 | 15.65 | -0.37 (-2.31%) | 9,583,205 |
21 Feb 2020 | CNY | 15.69 | 16.39 | 15.3 | 16.02 | 16.02 | +0.06 (+0.38%) | 13,568,504 |
20 Feb 2020 | CNY | 15.37 | 16.5 | 13.97 | 15.96 | 15.96 | +0.59 (+3.84%) | 19,702,617 |
19 Feb 2020 | CNY | 14.3 | 15.37 | 13.9 | 15.37 | 15.37 | +1.4 (+10.02%) | 20,107,447 |
18 Feb 2020 | CNY | 12.7 | 13.97 | 12.64 | 13.97 | 13.97 | +1.27 (+10%) | 8,394,718 |
17 Feb 2020 | CNY | 12.36 | 12.75 | 12.15 | 12.7 | 12.7 | +0.53 (+4.35%) | 6,011,609 |
14 Feb 2020 | CNY | 12.03 | 12.19 | 11.97 | 12.17 | 12.17 | +0.15 (+1.25%) | 2,759,807 |
13 Feb 2020 | CNY | 12.09 | 12.26 | 11.9 | 12.02 | 12.02 | -0.16 (-1.31%) | 3,556,156 |
12 Feb 2020 | CNY | 12 | 12.52 | 12 | 12.18 | 12.18 | +0.25 (+2.10%) | 4,526,100 |
11 Feb 2020 | CNY | 12.07 | 12.2 | 11.82 | 11.93 | 11.93 | -0.28 (-2.29%) | 4,459,900 |
10 Feb 2020 | CNY | 11.38 | 12.3 | 11.38 | 12.21 | 12.21 | +1.03 (+9.21%) | 8,551,917 |
7 Feb 2020 | CNY | 11.15 | 11.39 | 10.93 | 11.18 | 11.18 | +0.07 (+0.63%) | 4,776,200 |
6 Feb 2020 | CNY | 10.8 | 11.14 | 10.61 | 11.11 | 11.11 | +0.41 (+3.83%) | 5,233,260 |
5 Feb 2020 | CNY | 10.55 | 10.98 | 10.53 | 10.7 | 10.7 | +0.17 (+1.61%) | 5,255,300 |
4 Feb 2020 | CNY | 10.3 | 10.85 | 10.3 | 10.53 | 10.53 | -0.91 (-7.95%) | 8,441,660 |
3 Feb 2020 | CNY | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.27 (-9.99%) | 430,700 |
23 Jan 2020 | CNY | 13.79 | 13.79 | 12.61 | 12.71 | 12.71 | -1.24 (-8.89%) | 7,461,165 |
22 Jan 2020 | CNY | 14.27 | 14.31 | 13.91 | 13.95 | 13.95 | -0.37 (-2.58%) | 5,189,600 |
21 Jan 2020 | CNY | 14.45 | 14.74 | 14.24 | 14.32 | 14.32 | -0.28 (-1.92%) | 5,467,743 |
20 Jan 2020 | CNY | 14.39 | 14.75 | 14.2 | 14.6 | 14.6 | +0.27 (+1.88%) | 8,313,415 |
17 Jan 2020 | CNY | 13.83 | 14.8 | 13.74 | 14.33 | 14.33 | +0.55 (+3.99%) | 10,162,875 |
16 Jan 2020 | CNY | 13.88 | 13.99 | 13.76 | 13.78 | 13.78 | -0.08 (-0.58%) | 2,811,577 |
15 Jan 2020 | CNY | 14.14 | 14.14 | 13.85 | 13.86 | 13.86 | -0.19 (-1.35%) | 3,351,943 |
14 Jan 2020 | CNY | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.03 (-0.21%) | 4,647,001 |
13 Jan 2020 | CNY | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | +0.13 (+0.93%) | 4,155,520 |
10 Jan 2020 | CNY | 14.15 | 14.18 | 13.91 | 13.95 | 13.95 | -0.07 (-0.50%) | 3,768,320 |