Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 24.79 | 25.55 | 24.6 | 25.5 | 25.5 | +0.67 (+2.70%) | 5,908,032 |
3 Dec 2019 | CNY | 25.39 | 25.72 | 24.14 | 24.83 | 24.83 | -0.57 (-2.24%) | 8,764,662 |
2 Dec 2019 | CNY | 25 | 25.49 | 24.94 | 25.4 | 25.4 | +0.42 (+1.68%) | 2,815,113 |
29 Nov 2019 | CNY | 24.9 | 25.05 | 24.75 | 24.98 | 24.98 | +0.11 (+0.44%) | 1,604,420 |
28 Nov 2019 | CNY | 24.8 | 25.09 | 24.73 | 24.87 | 24.87 | +0.11 (+0.44%) | 1,741,165 |
27 Nov 2019 | CNY | 25.1 | 25.27 | 24.68 | 24.76 | 24.76 | -0.38 (-1.51%) | 2,980,477 |
26 Nov 2019 | CNY | 25.35 | 25.39 | 25.05 | 25.14 | 25.14 | -0.13 (-0.51%) | 1,940,913 |
25 Nov 2019 | CNY | 25.15 | 25.53 | 24.79 | 25.27 | 25.27 | +0.12 (+0.48%) | 3,388,314 |
22 Nov 2019 | CNY | 25.05 | 25.3 | 24.67 | 25.15 | 25.15 | +0.06 (+0.24%) | 3,153,320 |
21 Nov 2019 | CNY | 25.13 | 25.35 | 25 | 25.09 | 25.09 | -0.14 (-0.55%) | 2,703,293 |
20 Nov 2019 | CNY | 25.48 | 25.66 | 25.16 | 25.23 | 25.23 | -0.22 (-0.86%) | 3,110,033 |
19 Nov 2019 | CNY | 25.24 | 25.45 | 24.96 | 25.45 | 25.45 | +0.37 (+1.48%) | 2,943,616 |
18 Nov 2019 | CNY | 24.68 | 25.08 | 24.43 | 25.08 | 25.08 | +0.5 (+2.03%) | 3,367,593 |
15 Nov 2019 | CNY | 24.9 | 25.15 | 24.55 | 24.58 | 24.58 | -0.32 (-1.29%) | 2,957,967 |
14 Nov 2019 | CNY | 24.58 | 24.98 | 24.45 | 24.9 | 24.9 | +0.41 (+1.67%) | 3,585,913 |
13 Nov 2019 | CNY | 24.45 | 24.65 | 24.4 | 24.49 | 24.49 | -0.04 (-0.16%) | 3,169,136 |
12 Nov 2019 | CNY | 24.4 | 24.54 | 23.9 | 24.53 | 24.53 | +0.09 (+0.37%) | 3,651,403 |
11 Nov 2019 | CNY | 25.1 | 25.1 | 24.3 | 24.44 | 24.44 | -0.85 (-3.36%) | 5,110,257 |
8 Nov 2019 | CNY | 25.45 | 25.48 | 25.21 | 25.29 | 25.29 | -0.03 (-0.12%) | 2,999,114 |
7 Nov 2019 | CNY | 25.6 | 25.6 | 25.2 | 25.32 | 25.32 | -0.2 (-0.78%) | 3,843,640 |
6 Nov 2019 | CNY | 25.36 | 25.92 | 25.25 | 25.52 | 25.52 | +0.18 (+0.71%) | 5,284,557 |
5 Nov 2019 | CNY | 25.45 | 25.47 | 25 | 25.34 | 25.34 | -0.13 (-0.51%) | 3,272,889 |
4 Nov 2019 | CNY | 25.39 | 25.54 | 25.23 | 25.47 | 25.47 | +0.09 (+0.35%) | 3,191,114 |
1 Nov 2019 | CNY | 25.3 | 25.45 | 25.02 | 25.38 | 25.38 | +0.08 (+0.32%) | 2,474,194 |
31 Oct 2019 | CNY | 25.52 | 25.54 | 25.21 | 25.3 | 25.3 | -0.07 (-0.28%) | 1,865,112 |
30 Oct 2019 | CNY | 25.14 | 25.53 | 25.02 | 25.37 | 25.37 | +0.08 (+0.32%) | 2,666,798 |
29 Oct 2019 | CNY | 25.67 | 25.67 | 25.26 | 25.29 | 25.29 | -0.41 (-1.60%) | 3,804,289 |
28 Oct 2019 | CNY | 25 | 25.75 | 25 | 25.7 | 25.7 | +0.54 (+2.15%) | 4,538,797 |
25 Oct 2019 | CNY | 24.92 | 25.19 | 24.74 | 25.16 | 25.16 | +0.24 (+0.96%) | 2,378,532 |
24 Oct 2019 | CNY | 25.11 | 25.25 | 24.8 | 24.92 | 24.92 | -0.18 (-0.72%) | 2,435,823 |