Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 14.71 | 14.89 | 14.51 | 14.64 | 14.64 | -0.1 (-0.68%) | 4,223,900 |
3 Dec 2019 | CNY | 14.43 | 14.97 | 14.25 | 14.74 | 14.74 | +0.22 (+1.52%) | 4,134,656 |
2 Dec 2019 | CNY | 14.36 | 14.54 | 14.24 | 14.52 | 14.52 | +0.04 (+0.28%) | 3,616,624 |
29 Nov 2019 | CNY | 14.75 | 14.75 | 14.3 | 14.48 | 14.48 | -0.22 (-1.50%) | 4,675,208 |
28 Nov 2019 | CNY | 15.17 | 15.29 | 14.5 | 14.7 | 14.7 | -0.65 (-4.23%) | 8,444,300 |
27 Nov 2019 | CNY | 16.19 | 16.5 | 15.35 | 15.35 | 15.35 | -1.7 (-9.97%) | 9,980,660 |
26 Nov 2019 | CNY | 18.9 | 18.95 | 17.05 | 17.05 | 17.05 | -1.89 (-9.98%) | 5,606,800 |
25 Nov 2019 | CNY | 20.14 | 20.14 | 18.72 | 18.94 | 18.94 | -1.06 (-5.30%) | 6,730,708 |
22 Nov 2019 | CNY | 20.47 | 21.82 | 19.96 | 20 | 20 | -0.36 (-1.77%) | 6,041,977 |
21 Nov 2019 | CNY | 20.6 | 20.8 | 20.25 | 20.36 | 20.36 | -0.24 (-1.17%) | 7,937,700 |
20 Nov 2019 | CNY | 20.63 | 21.08 | 20.41 | 20.6 | 20.6 | -0.2 (-0.96%) | 9,595,966 |
19 Nov 2019 | CNY | 20.9 | 21.99 | 20.24 | 20.8 | 20.8 | +0.4 (+1.96%) | 15,921,774 |
18 Nov 2019 | CNY | 20.7 | 21.02 | 20.36 | 20.4 | 20.4 | -0.14 (-0.68%) | 10,275,267 |
15 Nov 2019 | CNY | 20.36 | 21.14 | 19.81 | 20.54 | 20.54 | +0.16 (+0.79%) | 12,828,467 |
14 Nov 2019 | CNY | 20.7 | 21.24 | 19.01 | 20.38 | 20.38 | -0.44 (-2.11%) | 12,949,038 |
13 Nov 2019 | CNY | 20.81 | 21.38 | 20.51 | 20.82 | 20.82 | +0.07 (+0.34%) | 12,143,220 |
12 Nov 2019 | CNY | 20.65 | 21.3 | 20.3 | 20.75 | 20.75 | +0.1 (+0.48%) | 13,335,638 |
11 Nov 2019 | CNY | 20.49 | 21.02 | 20.25 | 20.65 | 20.65 | +0.27 (+1.32%) | 10,649,038 |
8 Nov 2019 | CNY | 20.47 | 20.63 | 20.12 | 20.38 | 20.38 | +0.13 (+0.64%) | 7,530,308 |
7 Nov 2019 | CNY | 19.95 | 20.45 | 19.83 | 20.25 | 20.25 | +0.24 (+1.20%) | 7,926,300 |
6 Nov 2019 | CNY | 20.37 | 20.51 | 20.01 | 20.01 | 20.01 | -0.36 (-1.77%) | 6,626,488 |
5 Nov 2019 | CNY | 20.36 | 21.1 | 20.2 | 20.37 | 20.37 | +0.01 (+0.05%) | 12,073,996 |
4 Nov 2019 | CNY | 20.57 | 21 | 20.21 | 20.36 | 20.36 | -0.21 (-1.02%) | 12,861,511 |
1 Nov 2019 | CNY | 18.53 | 20.57 | 18.52 | 20.57 | 20.57 | +1.87 (+10%) | 15,325,495 |
31 Oct 2019 | CNY | 18.37 | 18.83 | 18.2 | 18.7 | 18.7 | +0.25 (+1.36%) | 5,365,091 |
30 Oct 2019 | CNY | 18.13 | 18.56 | 17.85 | 18.45 | 18.45 | +0.3 (+1.65%) | 4,983,700 |
29 Oct 2019 | CNY | 18.05 | 18.75 | 17.94 | 18.15 | 18.15 | -0.01 (-0.06%) | 8,332,400 |
28 Oct 2019 | CNY | 18.3 | 18.51 | 17.81 | 18.16 | 18.16 | -0.15 (-0.82%) | 9,190,768 |
25 Oct 2019 | CNY | 18.48 | 18.77 | 18.1 | 18.31 | 18.31 | -0.17 (-0.92%) | 12,707,544 |
24 Oct 2019 | CNY | 16.85 | 18.48 | 16.15 | 18.48 | 18.48 | +1.68 (+10%) | 8,563,358 |