Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2020 | CNY | 16.46 | 16.63 | 16.2 | 16.54 | 16.54 | +0.16 (+0.98%) | 826,800 |
26 Feb 2020 | CNY | 16.4 | 16.63 | 16.2 | 16.38 | 16.38 | -0.35 (-2.09%) | 1,154,900 |
25 Feb 2020 | CNY | 16.56 | 16.98 | 15.66 | 16.73 | 16.73 | -0.09 (-0.54%) | 1,503,800 |
24 Feb 2020 | CNY | 16.7 | 16.97 | 16.38 | 16.82 | 16.82 | +0.14 (+0.84%) | 577,250 |
21 Feb 2020 | CNY | 16.52 | 16.84 | 16.52 | 16.68 | 16.68 | +0.18 (+1.09%) | 539,686 |
20 Feb 2020 | CNY | 16.09 | 16.55 | 16.06 | 16.5 | 16.5 | +0.47 (+2.93%) | 566,445 |
19 Feb 2020 | CNY | 16 | 16.29 | 15.96 | 16.03 | 16.03 | -0.13 (-0.80%) | 438,650 |
18 Feb 2020 | CNY | 15.94 | 16.18 | 15.92 | 16.16 | 16.16 | +0.23 (+1.44%) | 402,500 |
17 Feb 2020 | CNY | 15.58 | 16.05 | 15.58 | 15.93 | 15.93 | +0.35 (+2.25%) | 663,785 |
14 Feb 2020 | CNY | 15.48 | 15.78 | 15.42 | 15.58 | 15.58 | +0.05 (+0.32%) | 352,500 |
13 Feb 2020 | CNY | 15.91 | 15.96 | 15.5 | 15.53 | 15.53 | -0.38 (-2.39%) | 425,000 |
12 Feb 2020 | CNY | 15.73 | 15.97 | 15.62 | 15.91 | 15.91 | +0.18 (+1.14%) | 516,500 |
11 Feb 2020 | CNY | 15.67 | 15.81 | 15.6 | 15.73 | 15.73 | -0.01 (-0.06%) | 252,600 |
10 Feb 2020 | CNY | 15.36 | 15.79 | 15.24 | 15.74 | 15.74 | +0.34 (+2.21%) | 584,469 |
7 Feb 2020 | CNY | 15.33 | 15.48 | 15.08 | 15.4 | 15.4 | +0.11 (+0.72%) | 491,000 |
6 Feb 2020 | CNY | 15.22 | 15.35 | 15.06 | 15.29 | 15.29 | +0.07 (+0.46%) | 574,600 |
5 Feb 2020 | CNY | 14.8 | 15.54 | 14.79 | 15.22 | 15.22 | +0.14 (+0.93%) | 901,245 |
4 Feb 2020 | CNY | 13.57 | 15.5 | 13.57 | 15.08 | 15.08 | 0.0 (0.0%) | 1,640,649 |
3 Feb 2020 | CNY | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.68 (-10.02%) | 232,800 |
23 Jan 2020 | CNY | 17.71 | 17.85 | 16.66 | 16.76 | 16.76 | -1.09 (-6.11%) | 1,273,300 |
22 Jan 2020 | CNY | 17.82 | 17.97 | 17.45 | 17.85 | 17.85 | +0.03 (+0.17%) | 496,700 |
21 Jan 2020 | CNY | 17.91 | 18.11 | 17.71 | 17.82 | 17.82 | -0.27 (-1.49%) | 453,822 |
20 Jan 2020 | CNY | 17.9 | 18.15 | 17.7 | 18.09 | 18.09 | +0.18 (+1.01%) | 708,200 |
17 Jan 2020 | CNY | 17.93 | 18 | 17.6 | 17.91 | 17.91 | +0.01 (+0.06%) | 733,200 |
16 Jan 2020 | CNY | 17.71 | 18 | 17.69 | 17.9 | 17.9 | +0.11 (+0.62%) | 615,500 |
15 Jan 2020 | CNY | 17.98 | 18.14 | 17.61 | 17.79 | 17.79 | -0.2 (-1.11%) | 548,938 |
14 Jan 2020 | CNY | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | +0.09 (+0.50%) | 751,600 |
13 Jan 2020 | CNY | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | +0.32 (+1.82%) | 915,860 |
10 Jan 2020 | CNY | 17.87 | 17.92 | 17.49 | 17.58 | 17.58 | -0.17 (-0.96%) | 505,700 |
9 Jan 2020 | CNY | 17.7 | 17.87 | 17.6 | 17.75 | 17.75 | +0.22 (+1.25%) | 495,660 |