Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2020 | CNY | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | +0.83 (+4.64%) | 9,459,980 |
10 Jan 2020 | CNY | 17.94 | 18.18 | 17.61 | 17.87 | 17.87 | +0.07 (+0.39%) | 7,883,027 |
9 Jan 2020 | CNY | 17.6 | 17.85 | 17.39 | 17.8 | 17.8 | +0.5 (+2.89%) | 8,155,116 |
8 Jan 2020 | CNY | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | -0.21 (-1.20%) | 10,148,073 |
7 Jan 2020 | CNY | 17.6 | 17.99 | 17.26 | 17.51 | 17.51 | +0.39 (+2.28%) | 8,958,572 |
6 Jan 2020 | CNY | 17 | 17.24 | 16.87 | 17.12 | 17.12 | -0.1 (-0.58%) | 5,352,694 |
3 Jan 2020 | CNY | 17.23 | 17.43 | 16.94 | 17.22 | 17.22 | -0.05 (-0.29%) | 6,570,895 |
2 Jan 2020 | CNY | 17.1 | 17.35 | 16.9 | 17.27 | 17.27 | +0.3 (+1.77%) | 6,325,399 |
31 Dec 2019 | CNY | 16.96 | 17.22 | 16.74 | 16.97 | 16.97 | -0.12 (-0.70%) | 4,138,782 |
30 Dec 2019 | CNY | 16.72 | 17.11 | 16.31 | 17.09 | 17.09 | +0.17 (+1.00%) | 5,719,097 |
27 Dec 2019 | CNY | 17.28 | 17.48 | 16.83 | 16.92 | 16.92 | -0.56 (-3.20%) | 8,807,472 |
26 Dec 2019 | CNY | 16.99 | 18.26 | 16.86 | 17.48 | 17.48 | +0.5 (+2.94%) | 13,352,374 |
25 Dec 2019 | CNY | 16.31 | 17.2 | 16.21 | 16.98 | 16.98 | +0.68 (+4.17%) | 9,937,201 |
24 Dec 2019 | CNY | 15.95 | 16.36 | 15.93 | 16.3 | 16.3 | +0.4 (+2.52%) | 5,591,845 |
23 Dec 2019 | CNY | 16.65 | 16.74 | 15.83 | 15.9 | 15.9 | -0.95 (-5.64%) | 8,144,228 |
20 Dec 2019 | CNY | 17 | 17.18 | 16.77 | 16.85 | 16.85 | -0.15 (-0.88%) | 6,812,808 |
19 Dec 2019 | CNY | 17.35 | 17.35 | 16.8 | 17 | 17 | -0.28 (-1.62%) | 8,355,689 |
18 Dec 2019 | CNY | 16.55 | 17.32 | 16.48 | 17.28 | 17.28 | +0.88 (+5.37%) | 15,337,405 |
17 Dec 2019 | CNY | 16.31 | 16.69 | 16.14 | 16.4 | 16.4 | +0.07 (+0.43%) | 11,015,657 |
16 Dec 2019 | CNY | 15.86 | 16.34 | 15.73 | 16.33 | 16.33 | +0.53 (+3.35%) | 8,554,335 |
13 Dec 2019 | CNY | 16.11 | 16.22 | 15.61 | 15.8 | 15.8 | -0.23 (-1.43%) | 9,135,719 |
12 Dec 2019 | CNY | 15.95 | 16.46 | 15.81 | 16.03 | 16.03 | +0.25 (+1.58%) | 11,086,076 |
11 Dec 2019 | CNY | 16.11 | 16.48 | 15.65 | 15.78 | 15.78 | -0.6 (-3.66%) | 10,903,921 |
10 Dec 2019 | CNY | 15.43 | 16.82 | 15.37 | 16.38 | 16.38 | +0.85 (+5.47%) | 21,218,322 |
9 Dec 2019 | CNY | 15.19 | 15.72 | 15.09 | 15.53 | 15.53 | +0.44 (+2.92%) | 11,062,698 |
6 Dec 2019 | CNY | 15.35 | 15.58 | 15.02 | 15.09 | 15.09 | -0.49 (-3.15%) | 10,103,999 |
5 Dec 2019 | CNY | 14.76 | 15.67 | 14.65 | 15.58 | 15.58 | +0.78 (+5.27%) | 13,909,122 |
4 Dec 2019 | CNY | 14.68 | 15.1 | 14.64 | 14.8 | 14.8 | -0.01 (-0.07%) | 7,701,891 |
3 Dec 2019 | CNY | 14.9 | 14.9 | 14.43 | 14.81 | 14.81 | -0.48 (-3.14%) | 12,199,802 |
2 Dec 2019 | CNY | 15.98 | 16.16 | 15.29 | 15.29 | 15.29 | -0.11 (-0.71%) | 11,149,533 |