Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 45.5 | 46.18 | 44.77 | 44.93 | 44.93 | -2.29 (-4.85%) | 12,366,312 |
7 Jan 2020 | CNY | 47.15 | 48.39 | 46.8 | 47.22 | 47.22 | -0.28 (-0.59%) | 7,661,595 |
6 Jan 2020 | CNY | 45.79 | 47.6 | 45.48 | 47.5 | 47.5 | +1.5 (+3.26%) | 10,131,438 |
3 Jan 2020 | CNY | 46.8 | 47.17 | 45.5 | 46 | 46 | -1.1 (-2.34%) | 8,516,860 |
2 Jan 2020 | CNY | 45.6 | 47.27 | 45.08 | 47.1 | 47.1 | +1.6 (+3.52%) | 9,599,323 |
31 Dec 2019 | CNY | 46 | 46.99 | 45.1 | 45.5 | 45.5 | -0.27 (-0.59%) | 6,517,169 |
30 Dec 2019 | CNY | 45.75 | 45.97 | 44.6 | 45.77 | 45.77 | +0.12 (+0.26%) | 5,870,832 |
27 Dec 2019 | CNY | 45.76 | 46.35 | 45.4 | 45.65 | 45.65 | -0.35 (-0.76%) | 7,123,829 |
26 Dec 2019 | CNY | 43.42 | 46.46 | 43.42 | 46 | 46 | +2.8 (+6.48%) | 10,548,024 |
25 Dec 2019 | CNY | 43.15 | 43.56 | 42.72 | 43.2 | 43.2 | +0.08 (+0.19%) | 6,077,468 |
24 Dec 2019 | CNY | 41.36 | 43.16 | 41.28 | 43.12 | 43.12 | +1.62 (+3.90%) | 7,483,772 |
23 Dec 2019 | CNY | 42.25 | 42.25 | 41.05 | 41.5 | 41.5 | -0.79 (-1.87%) | 5,061,784 |
20 Dec 2019 | CNY | 42 | 42.98 | 41.59 | 42.29 | 42.29 | +0.29 (+0.69%) | 5,365,046 |
19 Dec 2019 | CNY | 41.87 | 42.26 | 41.22 | 42 | 42 | +0.01 (+0.02%) | 4,711,781 |
18 Dec 2019 | CNY | 42.31 | 42.5 | 41.75 | 41.99 | 41.99 | -0.57 (-1.34%) | 4,825,996 |
17 Dec 2019 | CNY | 42.42 | 43.15 | 41.8 | 42.56 | 42.56 | +0.17 (+0.40%) | 7,935,440 |
16 Dec 2019 | CNY | 42.13 | 42.6 | 41.46 | 42.39 | 42.39 | +0.28 (+0.66%) | 7,337,450 |
13 Dec 2019 | CNY | 42.17 | 42.6 | 41.75 | 42.11 | 42.11 | +0.31 (+0.74%) | 5,913,510 |
12 Dec 2019 | CNY | 42.3 | 42.7 | 41.38 | 41.8 | 41.8 | +0.03 (+0.07%) | 6,552,665 |
11 Dec 2019 | CNY | 41.67 | 42.24 | 41.55 | 41.77 | 41.77 | +0.02 (+0.05%) | 3,585,256 |
10 Dec 2019 | CNY | 41.89 | 41.95 | 41.38 | 41.75 | 41.75 | +0.07 (+0.17%) | 3,932,716 |
9 Dec 2019 | CNY | 42 | 42.25 | 41.23 | 41.68 | 41.68 | +0.09 (+0.22%) | 4,819,468 |
6 Dec 2019 | CNY | 40.72 | 41.6 | 40.72 | 41.59 | 41.59 | +0.99 (+2.44%) | 7,551,636 |
5 Dec 2019 | CNY | 40.45 | 40.89 | 40.02 | 40.6 | 40.6 | +0.4 (+1.00%) | 8,138,841 |
4 Dec 2019 | CNY | 38.6 | 40.4 | 38.6 | 40.2 | 40.2 | +1.46 (+3.77%) | 8,145,976 |
3 Dec 2019 | CNY | 37.86 | 38.85 | 37.65 | 38.74 | 38.74 | +0.82 (+2.16%) | 2,996,094 |
2 Dec 2019 | CNY | 37.58 | 38.2 | 37.56 | 37.92 | 37.92 | +0.36 (+0.96%) | 1,889,620 |
29 Nov 2019 | CNY | 37.01 | 37.67 | 37.01 | 37.56 | 37.56 | +0.28 (+0.75%) | 2,530,867 |
28 Nov 2019 | CNY | 38.04 | 38.04 | 37.26 | 37.28 | 37.28 | -0.78 (-2.05%) | 2,617,174 |
27 Nov 2019 | CNY | 38.99 | 39.02 | 37.91 | 38.06 | 38.06 | -0.91 (-2.34%) | 2,825,599 |