Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | CNY | 41.7 | 42.02 | 39.8 | 41.05 | 41.05 | +0.07 (+0.17%) | 19,592,897 |
4 Mar 2020 | CNY | 41.52 | 42.05 | 39.86 | 40.98 | 40.98 | -1.11 (-2.64%) | 20,100,720 |
3 Mar 2020 | CNY | 42.13 | 44.14 | 41.78 | 42.09 | 42.09 | +0.39 (+0.94%) | 24,952,337 |
2 Mar 2020 | CNY | 43.35 | 43.5 | 40.31 | 41.7 | 41.7 | +0.12 (+0.29%) | 26,006,250 |
28 Feb 2020 | CNY | 44 | 44 | 40.97 | 41.58 | 41.58 | -3.93 (-8.64%) | 23,567,934 |
27 Feb 2020 | CNY | 47.35 | 47.71 | 44.08 | 45.51 | 45.51 | -1.86 (-3.93%) | 27,684,217 |
26 Feb 2020 | CNY | 47.9 | 49.58 | 46.5 | 47.37 | 47.37 | -0.55 (-1.15%) | 23,369,490 |
25 Feb 2020 | CNY | 46 | 48.84 | 45.61 | 47.92 | 47.92 | +0.7 (+1.48%) | 25,407,070 |
24 Feb 2020 | CNY | 46.99 | 48.48 | 46.36 | 47.22 | 47.22 | +0.32 (+0.68%) | 19,913,113 |
21 Feb 2020 | CNY | 47.45 | 48.48 | 46.69 | 46.9 | 46.9 | +0.21 (+0.45%) | 17,761,800 |
20 Feb 2020 | CNY | 47.26 | 48.6 | 45.7 | 46.69 | 46.69 | -0.57 (-1.21%) | 21,747,978 |
19 Feb 2020 | CNY | 44.89 | 48.62 | 44.23 | 47.26 | 47.26 | +3.06 (+6.92%) | 29,941,273 |
18 Feb 2020 | CNY | 44.5 | 46.45 | 43.97 | 44.2 | 44.2 | -0.66 (-1.47%) | 20,897,584 |
17 Feb 2020 | CNY | 44.87 | 45.45 | 42.11 | 44.86 | 44.86 | +1.29 (+2.96%) | 25,264,186 |
14 Feb 2020 | CNY | 41.61 | 44.65 | 41.61 | 43.57 | 43.57 | +1.63 (+3.89%) | 28,740,210 |
13 Feb 2020 | CNY | 39.9 | 42.48 | 39.06 | 41.94 | 41.94 | +2.29 (+5.78%) | 27,872,458 |
12 Feb 2020 | CNY | 36.92 | 40.25 | 36.71 | 39.65 | 39.65 | +2.52 (+6.79%) | 25,134,245 |
11 Feb 2020 | CNY | 36.3 | 37.57 | 35.5 | 37.13 | 37.13 | +1.02 (+2.82%) | 14,945,926 |
10 Feb 2020 | CNY | 37.07 | 37.07 | 35.5 | 36.11 | 36.11 | -0.67 (-1.82%) | 15,315,393 |
7 Feb 2020 | CNY | 35.7 | 36.88 | 34.8 | 36.78 | 36.78 | +0.86 (+2.39%) | 19,437,991 |
6 Feb 2020 | CNY | 35.84 | 36.2 | 34.76 | 35.92 | 35.92 | +0.27 (+0.76%) | 18,710,523 |
5 Feb 2020 | CNY | 36.01 | 37.3 | 35.25 | 35.65 | 35.65 | -0.41 (-1.14%) | 16,706,299 |
4 Feb 2020 | CNY | 35.65 | 37.01 | 35.2 | 36.06 | 36.06 | +0.96 (+2.74%) | 18,260,593 |
3 Feb 2020 | CNY | 35.1 | 36.46 | 35.1 | 35.1 | 35.1 | -3.7 (-9.54%) | 10,445,625 |
23 Jan 2020 | CNY | 40.6 | 41.4 | 37.97 | 38.8 | 38.8 | -2.59 (-6.26%) | 17,526,959 |
22 Jan 2020 | CNY | 39.83 | 41.9 | 38.7 | 41.39 | 41.39 | +1.51 (+3.79%) | 17,786,735 |
21 Jan 2020 | CNY | 39.18 | 41.25 | 38.36 | 39.88 | 39.88 | +0.18 (+0.45%) | 18,405,032 |
20 Jan 2020 | CNY | 35.94 | 39.82 | 35.58 | 39.7 | 39.7 | +3.5 (+9.67%) | 15,663,832 |
17 Jan 2020 | CNY | 36.14 | 36.77 | 36 | 36.2 | 36.2 | +0.3 (+0.84%) | 9,791,197 |
16 Jan 2020 | CNY | 36.6 | 37.18 | 35.4 | 35.9 | 35.9 | -0.9 (-2.45%) | 12,427,608 |