Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2020 | CNY | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | +0.06 (+0.45%) | 1,919,982 |
13 Jan 2020 | CNY | 13.2 | 13.2 | 13.2 | 13.2 | 13.2 | +0.05 (+0.38%) | 1,782,600 |
10 Jan 2020 | CNY | 13.33 | 13.36 | 13.08 | 13.15 | 13.15 | -0.08 (-0.60%) | 2,040,728 |
9 Jan 2020 | CNY | 13 | 13.32 | 13 | 13.23 | 13.23 | +0.07 (+0.53%) | 2,812,101 |
8 Jan 2020 | CNY | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.16 (-1.20%) | 2,430,283 |
7 Jan 2020 | CNY | 13.35 | 13.47 | 13.15 | 13.32 | 13.32 | -0.16 (-1.19%) | 3,821,607 |
6 Jan 2020 | CNY | 13.3 | 13.87 | 13.3 | 13.48 | 13.48 | +0.16 (+1.20%) | 3,945,900 |
3 Jan 2020 | CNY | 13.27 | 13.57 | 13.15 | 13.32 | 13.32 | +0.06 (+0.45%) | 2,432,472 |
2 Jan 2020 | CNY | 13.2 | 13.48 | 13.18 | 13.26 | 13.26 | +0.09 (+0.68%) | 2,040,300 |
31 Dec 2019 | CNY | 13.15 | 13.23 | 13.06 | 13.17 | 13.17 | -0.06 (-0.45%) | 1,716,300 |
30 Dec 2019 | CNY | 12.97 | 13.3 | 12.91 | 13.23 | 13.23 | +0.33 (+2.56%) | 3,028,982 |
27 Dec 2019 | CNY | 13.06 | 13.28 | 12.9 | 12.9 | 12.9 | -0.13 (-1.00%) | 2,479,400 |
26 Dec 2019 | CNY | 12.85 | 13.14 | 12.8 | 13.03 | 13.03 | +0.18 (+1.40%) | 3,669,551 |
25 Dec 2019 | CNY | 12.41 | 12.93 | 12.41 | 12.85 | 12.85 | +0.35 (+2.80%) | 3,141,600 |
24 Dec 2019 | CNY | 12.32 | 12.51 | 12.31 | 12.5 | 12.5 | +0.18 (+1.46%) | 949,900 |
23 Dec 2019 | CNY | 12.49 | 12.66 | 12.25 | 12.32 | 12.32 | -0.21 (-1.68%) | 1,268,900 |
20 Dec 2019 | CNY | 12.7 | 12.73 | 12.52 | 12.53 | 12.53 | -0.1 (-0.79%) | 931,400 |
19 Dec 2019 | CNY | 12.6 | 12.7 | 12.5 | 12.63 | 12.63 | +0.06 (+0.48%) | 1,275,300 |
18 Dec 2019 | CNY | 12.59 | 12.6 | 12.45 | 12.57 | 12.57 | +0.04 (+0.32%) | 1,372,000 |
17 Dec 2019 | CNY | 12.49 | 12.63 | 12.4 | 12.53 | 12.53 | +0.04 (+0.32%) | 1,839,400 |
16 Dec 2019 | CNY | 12.26 | 12.53 | 12.17 | 12.49 | 12.49 | +0.29 (+2.38%) | 1,929,500 |
13 Dec 2019 | CNY | 12.26 | 12.26 | 12.12 | 12.2 | 12.2 | +0.09 (+0.74%) | 982,400 |
12 Dec 2019 | CNY | 12.3 | 12.3 | 12.06 | 12.11 | 12.11 | -0.16 (-1.30%) | 1,029,000 |
11 Dec 2019 | CNY | 12.24 | 12.29 | 12.14 | 12.27 | 12.27 | +0.03 (+0.25%) | 761,200 |
10 Dec 2019 | CNY | 12.21 | 12.27 | 12.12 | 12.24 | 12.24 | +0.03 (+0.25%) | 1,011,400 |
9 Dec 2019 | CNY | 12.11 | 12.29 | 12.11 | 12.21 | 12.21 | +0.1 (+0.83%) | 1,044,600 |
6 Dec 2019 | CNY | 12.16 | 12.16 | 12.03 | 12.11 | 12.11 | 0.0 (0.0%) | 673,900 |
5 Dec 2019 | CNY | 12.05 | 12.14 | 12.05 | 12.11 | 12.11 | +0.07 (+0.58%) | 707,800 |
4 Dec 2019 | CNY | 11.95 | 12.07 | 11.91 | 12.04 | 12.04 | +0.02 (+0.17%) | 416,900 |
3 Dec 2019 | CNY | 11.81 | 12.05 | 11.81 | 12.02 | 12.02 | +0.14 (+1.18%) | 669,300 |