Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2019 | CNY | 32.09 | 32.33 | 31.88 | 32.21 | 32.21 | +0.03 (+0.09%) | 227,800 |
2 Dec 2019 | CNY | 31.8 | 32.2 | 31.76 | 32.18 | 32.18 | +0.28 (+0.88%) | 350,705 |
29 Nov 2019 | CNY | 32.44 | 32.45 | 31.8 | 31.9 | 31.9 | -0.52 (-1.60%) | 264,600 |
28 Nov 2019 | CNY | 31.78 | 32.52 | 31.78 | 32.42 | 32.42 | +0.64 (+2.01%) | 562,149 |
27 Nov 2019 | CNY | 31.8 | 32.19 | 31.72 | 31.78 | 31.78 | 0.0 (0.0%) | 238,149 |
26 Nov 2019 | CNY | 31.86 | 31.98 | 31.6 | 31.78 | 31.78 | -0.08 (-0.25%) | 285,222 |
25 Nov 2019 | CNY | 32.04 | 32.38 | 31.64 | 31.86 | 31.86 | -0.24 (-0.75%) | 452,572 |
22 Nov 2019 | CNY | 32.86 | 32.86 | 31.99 | 32.1 | 32.1 | -0.66 (-2.01%) | 959,500 |
21 Nov 2019 | CNY | 31.51 | 32.87 | 31.16 | 32.76 | 32.76 | +1.25 (+3.97%) | 1,196,136 |
20 Nov 2019 | CNY | 31.5 | 32.19 | 29.9 | 31.51 | 31.51 | 0.0 (0.0%) | 1,260,846 |
19 Nov 2019 | CNY | 31.04 | 31.51 | 31.03 | 31.51 | 31.51 | +0.33 (+1.06%) | 264,200 |
18 Nov 2019 | CNY | 30.5 | 31.25 | 30.5 | 31.18 | 31.18 | +0.28 (+0.91%) | 462,727 |
15 Nov 2019 | CNY | 31.25 | 31.4 | 30.82 | 30.9 | 30.9 | -0.32 (-1.02%) | 234,800 |
14 Nov 2019 | CNY | 31.05 | 31.28 | 30.89 | 31.22 | 31.22 | +0.17 (+0.55%) | 322,600 |
13 Nov 2019 | CNY | 30.72 | 31.1 | 30.62 | 31.05 | 31.05 | +0.33 (+1.07%) | 335,400 |
12 Nov 2019 | CNY | 30.41 | 30.75 | 30.41 | 30.72 | 30.72 | +0.22 (+0.72%) | 210,700 |
11 Nov 2019 | CNY | 30.55 | 30.78 | 30.33 | 30.5 | 30.5 | -0.24 (-0.78%) | 442,199 |
8 Nov 2019 | CNY | 30.6 | 30.94 | 30.42 | 30.74 | 30.74 | +0.18 (+0.59%) | 395,100 |
7 Nov 2019 | CNY | 30.52 | 30.67 | 29.93 | 30.56 | 30.56 | +0.03 (+0.10%) | 387,200 |
6 Nov 2019 | CNY | 30.77 | 30.77 | 30.42 | 30.53 | 30.53 | -0.11 (-0.36%) | 219,500 |
5 Nov 2019 | CNY | 30.64 | 30.79 | 30.35 | 30.64 | 30.64 | -0.06 (-0.20%) | 161,040 |
4 Nov 2019 | CNY | 30.53 | 30.97 | 30.43 | 30.7 | 30.7 | +0.08 (+0.26%) | 224,700 |
1 Nov 2019 | CNY | 30.2 | 30.64 | 30.2 | 30.62 | 30.62 | +0.24 (+0.79%) | 196,300 |
31 Oct 2019 | CNY | 30.46 | 30.97 | 30.35 | 30.38 | 30.38 | -0.06 (-0.20%) | 247,600 |
30 Oct 2019 | CNY | 30.65 | 30.91 | 30.44 | 30.44 | 30.44 | -0.45 (-1.46%) | 247,400 |
29 Oct 2019 | CNY | 31.19 | 31.79 | 30.83 | 30.89 | 30.89 | -0.34 (-1.09%) | 374,500 |
28 Oct 2019 | CNY | 30.92 | 31.26 | 30.92 | 31.23 | 31.23 | +0.24 (+0.77%) | 304,985 |
25 Oct 2019 | CNY | 30.6 | 31.27 | 30.6 | 30.99 | 30.99 | +0.19 (+0.62%) | 248,791 |
24 Oct 2019 | CNY | 30.68 | 30.8 | 30.5 | 30.8 | 30.8 | +0.12 (+0.39%) | 233,450 |
23 Oct 2019 | CNY | 30.76 | 31.3 | 30.62 | 30.68 | 30.68 | -0.01 (-0.03%) | 242,999 |