Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 27.55 | 28.66 | 27.55 | 27.93 | 27.93 | +0.12 (+0.43%) | 926,700 |
30 Nov 2020 | CNY | 27.99 | 28.5 | 27.7 | 27.81 | 27.81 | -0.19 (-0.68%) | 568,300 |
27 Nov 2020 | CNY | 28.73 | 29.07 | 27.55 | 28 | 28 | -0.73 (-2.54%) | 1,179,800 |
26 Nov 2020 | CNY | 29.05 | 29.15 | 28.68 | 28.73 | 28.73 | -0.27 (-0.93%) | 456,978 |
25 Nov 2020 | CNY | 29.2 | 29.37 | 28.73 | 29 | 29 | -0.07 (-0.24%) | 585,400 |
24 Nov 2020 | CNY | 29.13 | 29.35 | 28.9 | 29.07 | 29.07 | -0.06 (-0.21%) | 454,300 |
23 Nov 2020 | CNY | 29.78 | 29.78 | 28.9 | 29.13 | 29.13 | -0.52 (-1.75%) | 746,800 |
20 Nov 2020 | CNY | 29.71 | 29.96 | 29.48 | 29.65 | 29.65 | -0.06 (-0.20%) | 694,500 |
19 Nov 2020 | CNY | 29.69 | 29.97 | 29.28 | 29.71 | 29.71 | 0.0 (0.0%) | 465,900 |
18 Nov 2020 | CNY | 30.18 | 30.6 | 29.57 | 29.71 | 29.71 | -0.47 (-1.56%) | 633,700 |
17 Nov 2020 | CNY | 29.92 | 30.36 | 29.33 | 30.18 | 30.18 | +0.22 (+0.73%) | 888,400 |
16 Nov 2020 | CNY | 29.8 | 30.13 | 29.29 | 29.96 | 29.96 | +0.35 (+1.18%) | 571,159 |
13 Nov 2020 | CNY | 29.12 | 29.79 | 28.9 | 29.61 | 29.61 | +0.47 (+1.61%) | 607,800 |
12 Nov 2020 | CNY | 29.6 | 30.1 | 29.06 | 29.14 | 29.14 | -0.52 (-1.75%) | 831,200 |
11 Nov 2020 | CNY | 30.48 | 30.54 | 29.61 | 29.66 | 29.66 | -1.21 (-3.92%) | 1,092,500 |
10 Nov 2020 | CNY | 31.52 | 31.8 | 30.39 | 30.87 | 30.87 | -0.42 (-1.34%) | 1,293,638 |
9 Nov 2020 | CNY | 29.4 | 31.5 | 29.4 | 31.29 | 31.29 | +1.69 (+5.71%) | 2,103,538 |
6 Nov 2020 | CNY | 30.9 | 31.85 | 29.03 | 29.6 | 29.6 | -0.6 (-1.99%) | 2,323,438 |
5 Nov 2020 | CNY | 29.55 | 30.31 | 29.34 | 30.2 | 30.2 | +0.94 (+3.21%) | 1,024,600 |
4 Nov 2020 | CNY | 30.12 | 30.12 | 29.18 | 29.26 | 29.26 | -0.62 (-2.07%) | 624,622 |
3 Nov 2020 | CNY | 29.84 | 30.14 | 28.96 | 29.88 | 29.88 | +0.77 (+2.65%) | 852,400 |
2 Nov 2020 | CNY | 29.49 | 30.09 | 28.51 | 29.11 | 29.11 | -0.55 (-1.85%) | 1,135,222 |
30 Oct 2020 | CNY | 30.85 | 31 | 29.59 | 29.66 | 29.66 | -1.31 (-4.23%) | 1,318,400 |
29 Oct 2020 | CNY | 31.33 | 31.33 | 30.7 | 30.97 | 30.97 | -0.5 (-1.59%) | 691,200 |
28 Oct 2020 | CNY | 31.71 | 31.72 | 30.45 | 31.47 | 31.47 | -0.24 (-0.76%) | 1,013,000 |
27 Oct 2020 | CNY | 32.07 | 32.19 | 31.5 | 31.71 | 31.71 | -0.53 (-1.64%) | 619,900 |
26 Oct 2020 | CNY | 32.45 | 32.94 | 31.81 | 32.24 | 32.24 | -0.23 (-0.71%) | 992,700 |
23 Oct 2020 | CNY | 33.5 | 33.55 | 32.45 | 32.47 | 32.47 | -0.73 (-2.20%) | 1,087,099 |
22 Oct 2020 | CNY | 32.68 | 34.13 | 32.6 | 33.2 | 33.2 | +0.2 (+0.61%) | 1,172,400 |
21 Oct 2020 | CNY | 33.94 | 33.94 | 32.8 | 33 | 33 | -0.8 (-2.37%) | 757,100 |