Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2019 | CNY | 25.57 | 26.23 | 25.36 | 25.37 | 25.37 | -0.03 (-0.12%) | 7,101,380 |
4 Dec 2019 | CNY | 25.73 | 25.98 | 25.17 | 25.4 | 25.4 | -0.6 (-2.31%) | 4,643,255 |
3 Dec 2019 | CNY | 25.65 | 26.22 | 25.55 | 26 | 26 | +0.04 (+0.15%) | 4,399,540 |
2 Dec 2019 | CNY | 25.15 | 26.12 | 24.8 | 25.96 | 25.96 | +0.81 (+3.22%) | 6,658,515 |
29 Nov 2019 | CNY | 25.21 | 25.65 | 24.62 | 25.15 | 25.15 | -0.24 (-0.95%) | 5,309,100 |
28 Nov 2019 | CNY | 24.35 | 25.52 | 24.2 | 25.39 | 25.39 | +0.89 (+3.63%) | 6,615,300 |
27 Nov 2019 | CNY | 23.75 | 24.78 | 23.72 | 24.5 | 24.5 | +0.56 (+2.34%) | 4,115,992 |
26 Nov 2019 | CNY | 23.43 | 24.25 | 23.35 | 23.94 | 23.94 | +0.48 (+2.05%) | 4,262,420 |
25 Nov 2019 | CNY | 25.6 | 25.6 | 23.04 | 23.46 | 23.46 | -2.14 (-8.36%) | 8,582,620 |
22 Nov 2019 | CNY | 26.34 | 26.81 | 24.66 | 25.6 | 25.6 | -0.82 (-3.10%) | 7,092,050 |
21 Nov 2019 | CNY | 26.8 | 27.21 | 25.92 | 26.42 | 26.42 | -0.51 (-1.89%) | 5,984,053 |
20 Nov 2019 | CNY | 26.78 | 28.17 | 26.7 | 26.93 | 26.93 | +0.46 (+1.74%) | 9,248,981 |
19 Nov 2019 | CNY | 26.4 | 26.87 | 26.11 | 26.47 | 26.47 | -0.07 (-0.26%) | 6,928,334 |
18 Nov 2019 | CNY | 25.56 | 26.85 | 25.16 | 26.54 | 26.54 | +0.94 (+3.67%) | 8,128,878 |
15 Nov 2019 | CNY | 25.35 | 26.5 | 25.17 | 25.6 | 25.6 | +0.4 (+1.59%) | 8,413,140 |
14 Nov 2019 | CNY | 24.85 | 25.44 | 24.4 | 25.2 | 25.2 | +0.44 (+1.78%) | 5,428,240 |
13 Nov 2019 | CNY | 25.03 | 25.34 | 24.61 | 24.76 | 24.76 | -0.3 (-1.20%) | 3,958,939 |
12 Nov 2019 | CNY | 24.18 | 25.13 | 24.18 | 25.06 | 25.06 | +0.64 (+2.62%) | 5,039,892 |
11 Nov 2019 | CNY | 24.13 | 24.99 | 24.11 | 24.42 | 24.42 | -0.16 (-0.65%) | 3,693,804 |
8 Nov 2019 | CNY | 25.17 | 25.49 | 24.5 | 24.58 | 24.58 | -0.47 (-1.88%) | 6,907,666 |
7 Nov 2019 | CNY | 23.66 | 25.18 | 23.38 | 25.05 | 25.05 | +1.34 (+5.65%) | 9,369,790 |
6 Nov 2019 | CNY | 22.83 | 23.8 | 22.63 | 23.71 | 23.71 | +1.01 (+4.45%) | 6,838,341 |
5 Nov 2019 | CNY | 22.43 | 22.83 | 22.4 | 22.7 | 22.7 | +0.26 (+1.16%) | 2,504,205 |
4 Nov 2019 | CNY | 22.95 | 22.98 | 22.17 | 22.44 | 22.44 | -0.2 (-0.88%) | 2,706,588 |
1 Nov 2019 | CNY | 22.6 | 22.87 | 22.28 | 22.64 | 22.64 | -0.01 (-0.04%) | 1,945,520 |
31 Oct 2019 | CNY | 22.78 | 23.2 | 22.6 | 22.65 | 22.65 | -0.13 (-0.57%) | 2,334,332 |
30 Oct 2019 | CNY | 22.99 | 23.24 | 22.3 | 22.78 | 22.78 | 0.0 (0.0%) | 2,723,544 |
29 Oct 2019 | CNY | 23.85 | 23.85 | 22.75 | 22.78 | 22.78 | -0.8 (-3.39%) | 3,706,672 |
28 Oct 2019 | CNY | 23.02 | 23.7 | 23.01 | 23.58 | 23.58 | +0.57 (+2.48%) | 3,796,537 |
25 Oct 2019 | CNY | 23.01 | 23.18 | 22.6 | 23.01 | 23.01 | +0.11 (+0.48%) | 2,760,681 |