Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 55.9 | 59.39 | 55.5 | 57.8 | 57.8 | +2.01 (+3.60%) | 20,566,118 |
15 Jan 2020 | CNY | 55.08 | 55.93 | 54.41 | 55.79 | 55.79 | +0.24 (+0.43%) | 9,049,891 |
14 Jan 2020 | CNY | 56.72 | 57.05 | 54.88 | 55.55 | 55.55 | -1.6 (-2.80%) | 17,206,397 |
13 Jan 2020 | CNY | 53.77 | 57.58 | 52.78 | 57.15 | 57.15 | +3.56 (+6.64%) | 18,977,307 |
10 Jan 2020 | CNY | 54.13 | 54.69 | 53.36 | 53.59 | 53.59 | -1.26 (-2.30%) | 11,438,437 |
9 Jan 2020 | CNY | 53.83 | 54.88 | 53.53 | 54.85 | 54.85 | +1.65 (+3.10%) | 13,368,404 |
8 Jan 2020 | CNY | 53.3 | 54.09 | 52.36 | 53.2 | 53.2 | -1.18 (-2.17%) | 13,129,149 |
7 Jan 2020 | CNY | 54 | 56.17 | 53.8 | 54.38 | 54.38 | +0.23 (+0.42%) | 19,169,882 |
6 Jan 2020 | CNY | 53.38 | 55.2 | 52.67 | 54.15 | 54.15 | -0.15 (-0.28%) | 12,727,303 |
3 Jan 2020 | CNY | 55.55 | 55.88 | 53.6 | 54.3 | 54.3 | -1.74 (-3.10%) | 17,100,477 |
2 Jan 2020 | CNY | 55.13 | 56.8 | 54 | 56.04 | 56.04 | +1.2 (+2.19%) | 17,573,974 |
31 Dec 2019 | CNY | 55 | 55.94 | 54.35 | 54.84 | 54.84 | -0.84 (-1.51%) | 10,943,021 |
30 Dec 2019 | CNY | 55.4 | 57.25 | 53.33 | 55.68 | 55.68 | -0.22 (-0.39%) | 19,576,165 |
27 Dec 2019 | CNY | 57.79 | 58.31 | 55.08 | 55.9 | 55.9 | -3.11 (-5.27%) | 21,370,240 |
26 Dec 2019 | CNY | 54.35 | 59.79 | 53.53 | 59.01 | 59.01 | +4.66 (+8.57%) | 28,266,951 |
25 Dec 2019 | CNY | 51.98 | 56.18 | 51.32 | 54.35 | 54.35 | +3.03 (+5.90%) | 24,797,891 |
24 Dec 2019 | CNY | 46.9 | 51.32 | 46.25 | 51.32 | 51.32 | +4.67 (+10.01%) | 16,266,221 |
23 Dec 2019 | CNY | 46.3 | 47.9 | 45.6 | 46.65 | 46.65 | -0.31 (-0.66%) | 7,312,333 |
20 Dec 2019 | CNY | 47.15 | 48.5 | 46.64 | 46.96 | 46.96 | -0.28 (-0.59%) | 7,451,936 |
19 Dec 2019 | CNY | 49.85 | 50.2 | 46.41 | 47.24 | 47.24 | -3.06 (-6.08%) | 12,798,119 |
18 Dec 2019 | CNY | 50.7 | 51.21 | 49.28 | 50.3 | 50.3 | +1.01 (+2.05%) | 12,457,335 |
17 Dec 2019 | CNY | 49.62 | 49.98 | 48.5 | 49.29 | 49.29 | -0.41 (-0.82%) | 9,588,682 |
16 Dec 2019 | CNY | 47.58 | 50.01 | 47.44 | 49.7 | 49.7 | +1.91 (+4.00%) | 10,694,101 |
13 Dec 2019 | CNY | 48 | 48.34 | 46.2 | 47.79 | 47.79 | -0.01 (-0.02%) | 7,833,314 |
12 Dec 2019 | CNY | 45.71 | 49.29 | 45.2 | 47.8 | 47.8 | +2.1 (+4.60%) | 13,614,260 |
11 Dec 2019 | CNY | 46.51 | 47.55 | 45.45 | 45.7 | 45.7 | -0.7 (-1.51%) | 7,761,392 |
10 Dec 2019 | CNY | 46.28 | 46.57 | 45.01 | 46.4 | 46.4 | -0.01 (-0.02%) | 9,221,055 |
9 Dec 2019 | CNY | 46.99 | 48.1 | 46.06 | 46.41 | 46.41 | -0.59 (-1.26%) | 10,659,325 |
6 Dec 2019 | CNY | 46.18 | 47.6 | 45.7 | 47 | 47 | +0.42 (+0.90%) | 9,667,709 |
5 Dec 2019 | CNY | 46.01 | 47.8 | 44.55 | 46.58 | 46.58 | +1.4 (+3.10%) | 18,221,447 |