Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | CNY | 44.78 | 45.09 | 43.75 | 44.6 | 44.6 | -0.27 (-0.60%) | 9,956,805 |
25 Nov 2019 | CNY | 44.16 | 45.28 | 43.54 | 44.87 | 44.87 | +1.05 (+2.40%) | 12,172,663 |
22 Nov 2019 | CNY | 43.73 | 44.6 | 43.45 | 43.82 | 43.82 | +0.2 (+0.46%) | 7,026,890 |
21 Nov 2019 | CNY | 43.2 | 43.87 | 42.78 | 43.62 | 43.62 | +0.52 (+1.21%) | 5,699,971 |
20 Nov 2019 | CNY | 43.6 | 43.6 | 43.01 | 43.1 | 43.1 | -0.64 (-1.46%) | 3,938,684 |
19 Nov 2019 | CNY | 42.56 | 43.75 | 42.56 | 43.74 | 43.74 | +0.91 (+2.12%) | 5,346,348 |
18 Nov 2019 | CNY | 42.9 | 43.03 | 42.52 | 42.83 | 42.83 | -0.29 (-0.67%) | 5,368,647 |
15 Nov 2019 | CNY | 43.53 | 43.63 | 42.8 | 43.12 | 43.12 | -0.4 (-0.92%) | 4,614,919 |
14 Nov 2019 | CNY | 43.5 | 43.82 | 43.32 | 43.52 | 43.52 | +0.24 (+0.55%) | 4,039,789 |
13 Nov 2019 | CNY | 44.12 | 44.17 | 43 | 43.28 | 43.28 | -0.82 (-1.86%) | 5,797,794 |
12 Nov 2019 | CNY | 43.92 | 44.33 | 43.55 | 44.1 | 44.1 | +0.15 (+0.34%) | 4,456,929 |
11 Nov 2019 | CNY | 44.8 | 44.8 | 43.63 | 43.95 | 43.95 | -0.93 (-2.07%) | 6,167,358 |
8 Nov 2019 | CNY | 45.88 | 45.95 | 44.8 | 44.88 | 44.88 | +0.2 (+0.45%) | 9,137,313 |
7 Nov 2019 | CNY | 44.03 | 45.65 | 43.69 | 44.68 | 44.68 | +0.37 (+0.84%) | 9,683,550 |
6 Nov 2019 | CNY | 44.1 | 44.85 | 43.53 | 44.31 | 44.31 | +0.36 (+0.82%) | 9,671,421 |
5 Nov 2019 | CNY | 43.52 | 44.35 | 43.02 | 43.95 | 43.95 | +0.52 (+1.20%) | 7,699,013 |
4 Nov 2019 | CNY | 43.57 | 43.8 | 43.13 | 43.43 | 43.43 | -0.14 (-0.32%) | 5,411,918 |
1 Nov 2019 | CNY | 42.8 | 43.75 | 42.3 | 43.57 | 43.57 | +0.72 (+1.68%) | 6,730,450 |
31 Oct 2019 | CNY | 43.95 | 43.95 | 42.6 | 42.85 | 42.85 | -1.11 (-2.53%) | 11,068,357 |
30 Oct 2019 | CNY | 45.9 | 45.9 | 43.5 | 43.96 | 43.96 | -3.19 (-6.77%) | 17,241,884 |
29 Oct 2019 | CNY | 47.34 | 47.89 | 47.1 | 47.15 | 47.15 | -0.15 (-0.32%) | 5,510,938 |
28 Oct 2019 | CNY | 47.03 | 47.46 | 47.03 | 47.3 | 47.3 | +0.26 (+0.55%) | 5,259,192 |
25 Oct 2019 | CNY | 46.8 | 47.17 | 46.44 | 47.04 | 47.04 | +0.38 (+0.81%) | 3,707,553 |
24 Oct 2019 | CNY | 46.5 | 46.82 | 46.5 | 46.66 | 46.66 | +0.06 (+0.13%) | 3,156,884 |
23 Oct 2019 | CNY | 46.79 | 46.95 | 46.56 | 46.6 | 46.6 | -0.2 (-0.43%) | 3,036,755 |
22 Oct 2019 | CNY | 46.59 | 46.86 | 46.52 | 46.8 | 46.8 | +0.23 (+0.49%) | 3,322,407 |
21 Oct 2019 | CNY | 46.9 | 46.98 | 46.21 | 46.57 | 46.57 | -0.33 (-0.70%) | 5,282,536 |
18 Oct 2019 | CNY | 47.99 | 47.99 | 46.82 | 46.9 | 46.9 | -0.62 (-1.30%) | 7,500,971 |
17 Oct 2019 | CNY | 47.52 | 47.75 | 47.4 | 47.52 | 47.52 | 0.0 (0.0%) | 3,851,023 |
16 Oct 2019 | CNY | 48 | 48.24 | 47.48 | 47.52 | 47.52 | -0.48 (-1%) | 7,150,354 |