Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | CNY | 38.49 | 38.76 | 38 | 38.13 | 38.13 | -0.26 (-0.68%) | 3,429,463 |
14 Jan 2020 | CNY | 37.94 | 38.39 | 37.37 | 38.39 | 38.39 | +0.48 (+1.27%) | 3,495,542 |
13 Jan 2020 | CNY | 37.5 | 38.56 | 37.49 | 37.91 | 37.91 | +0.61 (+1.64%) | 3,588,368 |
10 Jan 2020 | CNY | 37.07 | 37.5 | 36.82 | 37.3 | 37.3 | +0.5 (+1.36%) | 2,903,963 |
9 Jan 2020 | CNY | 36.66 | 37.1 | 36.58 | 36.8 | 36.8 | +0.29 (+0.79%) | 2,070,699 |
8 Jan 2020 | CNY | 36.6 | 37.5 | 36.32 | 36.51 | 36.51 | -0.34 (-0.92%) | 3,055,194 |
7 Jan 2020 | CNY | 36.37 | 36.88 | 36.37 | 36.85 | 36.85 | +0.44 (+1.21%) | 2,098,544 |
6 Jan 2020 | CNY | 36.36 | 36.7 | 35.86 | 36.41 | 36.41 | -0.39 (-1.06%) | 2,371,921 |
3 Jan 2020 | CNY | 37.5 | 37.52 | 36.77 | 36.8 | 36.8 | -0.72 (-1.92%) | 2,987,778 |
2 Jan 2020 | CNY | 37.4 | 37.59 | 36.96 | 37.52 | 37.52 | +0.3 (+0.81%) | 2,827,341 |
31 Dec 2019 | CNY | 37.2 | 37.93 | 36.9 | 37.22 | 37.22 | -0.18 (-0.48%) | 2,818,749 |
30 Dec 2019 | CNY | 36.18 | 37.49 | 35.16 | 37.4 | 37.4 | +0.83 (+2.27%) | 3,595,455 |
27 Dec 2019 | CNY | 36.33 | 37.05 | 36.02 | 36.57 | 36.57 | +0.29 (+0.80%) | 2,925,234 |
26 Dec 2019 | CNY | 35.82 | 36.3 | 35.74 | 36.28 | 36.28 | +0.47 (+1.31%) | 2,094,855 |
25 Dec 2019 | CNY | 36.01 | 36.25 | 35.68 | 35.81 | 35.81 | -0.48 (-1.32%) | 1,889,739 |
24 Dec 2019 | CNY | 36.14 | 36.31 | 35.45 | 36.29 | 36.29 | +0.31 (+0.86%) | 2,324,132 |
23 Dec 2019 | CNY | 37.2 | 37.47 | 35.9 | 35.98 | 35.98 | -1.51 (-4.03%) | 3,008,780 |
20 Dec 2019 | CNY | 37.6 | 37.73 | 37.08 | 37.49 | 37.49 | +0.08 (+0.21%) | 2,633,612 |
19 Dec 2019 | CNY | 37.66 | 38.12 | 37.01 | 37.41 | 37.41 | -0.77 (-2.02%) | 3,555,022 |
18 Dec 2019 | CNY | 38.64 | 38.92 | 37.81 | 38.18 | 38.18 | +0.23 (+0.61%) | 4,326,658 |
17 Dec 2019 | CNY | 37.6 | 38.28 | 37.58 | 37.95 | 37.95 | +0.33 (+0.88%) | 3,729,483 |
16 Dec 2019 | CNY | 37.49 | 37.68 | 37.16 | 37.62 | 37.62 | +0.46 (+1.24%) | 2,906,020 |
13 Dec 2019 | CNY | 36.8 | 37.75 | 36.75 | 37.16 | 37.16 | +0.26 (+0.70%) | 3,185,891 |
12 Dec 2019 | CNY | 38.62 | 38.88 | 36.66 | 36.9 | 36.9 | -2.32 (-5.92%) | 4,893,514 |
11 Dec 2019 | CNY | 37.8 | 40.24 | 37.68 | 39.22 | 39.22 | +1.69 (+4.50%) | 7,294,018 |
10 Dec 2019 | CNY | 36.7 | 38.06 | 36.63 | 37.53 | 37.53 | +0.6 (+1.62%) | 4,856,892 |
9 Dec 2019 | CNY | 36.39 | 36.98 | 36.18 | 36.93 | 36.93 | +0.64 (+1.76%) | 3,022,187 |
6 Dec 2019 | CNY | 37.11 | 37.25 | 36.1 | 36.29 | 36.29 | -1.08 (-2.89%) | 4,150,289 |
5 Dec 2019 | CNY | 37.22 | 37.59 | 37.08 | 37.37 | 37.37 | +0.29 (+0.78%) | 3,479,391 |
4 Dec 2019 | CNY | 36.95 | 37.36 | 36.73 | 37.08 | 37.08 | -0.13 (-0.35%) | 2,937,331 |