Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 22.04 | 22.5 | 21.97 | 22.21 | 22.21 | -0.03 (-0.13%) | 1,562,520 |
3 Dec 2019 | CNY | 21.88 | 22.24 | 21.5 | 22.24 | 22.24 | +0.26 (+1.18%) | 1,633,142 |
2 Dec 2019 | CNY | 21.95 | 22.16 | 21.77 | 21.98 | 21.98 | +0.12 (+0.55%) | 1,457,100 |
29 Nov 2019 | CNY | 22.39 | 22.39 | 21.63 | 21.86 | 21.86 | -0.42 (-1.89%) | 2,153,337 |
28 Nov 2019 | CNY | 22.5 | 22.93 | 22.1 | 22.28 | 22.28 | -0.45 (-1.98%) | 1,573,890 |
27 Nov 2019 | CNY | 23.18 | 23.24 | 22.71 | 22.73 | 22.73 | -0.42 (-1.81%) | 1,427,600 |
26 Nov 2019 | CNY | 23.98 | 23.98 | 23.12 | 23.15 | 23.15 | +0.04 (+0.17%) | 1,207,100 |
25 Nov 2019 | CNY | 24.5 | 24.6 | 23.01 | 23.11 | 23.11 | -1.42 (-5.79%) | 2,892,840 |
22 Nov 2019 | CNY | 25.36 | 25.65 | 24.53 | 24.53 | 24.53 | -0.82 (-3.23%) | 3,330,611 |
21 Nov 2019 | CNY | 25.29 | 25.52 | 25 | 25.35 | 25.35 | -0.09 (-0.35%) | 2,560,807 |
20 Nov 2019 | CNY | 24.86 | 25.5 | 24.7 | 25.44 | 25.44 | +0.61 (+2.46%) | 4,929,500 |
19 Nov 2019 | CNY | 24.2 | 25.12 | 24.11 | 24.83 | 24.83 | +0.44 (+1.80%) | 3,121,796 |
18 Nov 2019 | CNY | 24.63 | 24.94 | 24.3 | 24.39 | 24.39 | -0.35 (-1.41%) | 1,641,590 |
15 Nov 2019 | CNY | 25.01 | 25.09 | 24.68 | 24.74 | 24.74 | -0.33 (-1.32%) | 1,545,200 |
14 Nov 2019 | CNY | 24.6 | 25.22 | 24.6 | 25.07 | 25.07 | +0.49 (+1.99%) | 2,224,300 |
13 Nov 2019 | CNY | 25.18 | 25.18 | 24.52 | 24.58 | 24.58 | -0.55 (-2.19%) | 1,401,707 |
12 Nov 2019 | CNY | 24.82 | 25.15 | 24.7 | 25.13 | 25.13 | +0.11 (+0.44%) | 1,439,811 |
11 Nov 2019 | CNY | 25.31 | 25.32 | 24.72 | 25.02 | 25.02 | -0.44 (-1.73%) | 2,022,800 |
8 Nov 2019 | CNY | 25.49 | 25.74 | 25.26 | 25.46 | 25.46 | -0.01 (-0.04%) | 3,124,593 |
7 Nov 2019 | CNY | 24.85 | 25.69 | 24.61 | 25.47 | 25.47 | +0.61 (+2.45%) | 3,204,769 |
6 Nov 2019 | CNY | 24.56 | 25.09 | 24.32 | 24.86 | 24.86 | +0.33 (+1.35%) | 2,399,569 |
5 Nov 2019 | CNY | 24.79 | 24.96 | 24.52 | 24.53 | 24.53 | -0.26 (-1.05%) | 1,722,893 |
4 Nov 2019 | CNY | 25.38 | 25.38 | 24.77 | 24.79 | 24.79 | -0.27 (-1.08%) | 2,013,900 |
1 Nov 2019 | CNY | 24.51 | 25.11 | 24.51 | 25.06 | 25.06 | +0.32 (+1.29%) | 1,734,720 |
31 Oct 2019 | CNY | 24.99 | 25.35 | 24.7 | 24.74 | 24.74 | -0.3 (-1.20%) | 1,871,873 |
30 Oct 2019 | CNY | 24.58 | 25.49 | 24.5 | 25.04 | 25.04 | +0.14 (+0.56%) | 2,523,590 |
29 Oct 2019 | CNY | 26.21 | 26.44 | 24.89 | 24.9 | 24.9 | -2.01 (-7.47%) | 6,051,752 |
28 Oct 2019 | CNY | 25.89 | 26.95 | 25.89 | 26.91 | 26.91 | +0.9 (+3.46%) | 4,195,040 |
25 Oct 2019 | CNY | 26 | 26.1 | 25.33 | 26.01 | 26.01 | +0.13 (+0.50%) | 2,452,631 |
24 Oct 2019 | CNY | 26.08 | 26.21 | 25.58 | 25.88 | 25.88 | -0.04 (-0.15%) | 2,525,800 |