Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | CNY | 23.33 | 23.5 | 22.97 | 23.09 | 23.09 | -0.59 (-2.49%) | 2,757,800 |
14 Jan 2020 | CNY | 24.35 | 24.59 | 23.6 | 23.68 | 23.68 | -0.67 (-2.75%) | 3,126,200 |
13 Jan 2020 | CNY | 24.1 | 24.65 | 24.1 | 24.35 | 24.35 | +0.4 (+1.67%) | 2,569,800 |
10 Jan 2020 | CNY | 24.42 | 24.45 | 23.83 | 23.95 | 23.95 | -0.67 (-2.72%) | 3,041,100 |
9 Jan 2020 | CNY | 23.99 | 25.2 | 23.77 | 24.62 | 24.62 | +0.86 (+3.62%) | 5,305,441 |
8 Jan 2020 | CNY | 23.35 | 25.3 | 23.03 | 23.76 | 23.76 | +0.66 (+2.86%) | 6,109,257 |
7 Jan 2020 | CNY | 23.6 | 23.68 | 22.93 | 23.1 | 23.1 | +0.19 (+0.83%) | 2,738,671 |
6 Jan 2020 | CNY | 22.44 | 23.36 | 22.3 | 22.91 | 22.91 | +0.39 (+1.73%) | 2,863,014 |
3 Jan 2020 | CNY | 22.88 | 22.89 | 22.37 | 22.52 | 22.52 | -0.33 (-1.44%) | 1,897,797 |
2 Jan 2020 | CNY | 22.6 | 22.89 | 22.26 | 22.85 | 22.85 | +0.05 (+0.22%) | 2,760,743 |
31 Dec 2019 | CNY | 22.92 | 23.38 | 22.62 | 22.8 | 22.8 | -0.28 (-1.21%) | 2,084,664 |
30 Dec 2019 | CNY | 22.16 | 23.55 | 21.92 | 23.08 | 23.08 | +0.92 (+4.15%) | 3,554,743 |
27 Dec 2019 | CNY | 22.69 | 22.99 | 22.15 | 22.16 | 22.16 | -0.56 (-2.46%) | 1,876,241 |
26 Dec 2019 | CNY | 22.03 | 22.72 | 21.9 | 22.72 | 22.72 | +0.55 (+2.48%) | 2,044,047 |
25 Dec 2019 | CNY | 21.92 | 22.67 | 21.81 | 22.17 | 22.17 | +0.08 (+0.36%) | 1,611,130 |
24 Dec 2019 | CNY | 21.32 | 22.1 | 21.25 | 22.09 | 22.09 | +0.86 (+4.05%) | 1,812,226 |
23 Dec 2019 | CNY | 22 | 22.07 | 21.2 | 21.23 | 21.23 | -1.23 (-5.48%) | 2,243,402 |
20 Dec 2019 | CNY | 22.96 | 22.96 | 22.46 | 22.46 | 22.46 | -0.57 (-2.48%) | 2,342,550 |
19 Dec 2019 | CNY | 22.22 | 23.14 | 22.1 | 23.03 | 23.03 | +0.97 (+4.40%) | 3,903,828 |
18 Dec 2019 | CNY | 21.97 | 22.37 | 21.83 | 22.06 | 22.06 | +0.11 (+0.50%) | 2,382,801 |
17 Dec 2019 | CNY | 21.5 | 22.2 | 21.48 | 21.95 | 21.95 | +0.27 (+1.25%) | 2,234,656 |
16 Dec 2019 | CNY | 21.32 | 21.73 | 21.24 | 21.68 | 21.68 | +0.35 (+1.64%) | 1,715,200 |
13 Dec 2019 | CNY | 21.2 | 21.34 | 21.03 | 21.33 | 21.33 | +0.28 (+1.33%) | 1,128,762 |
12 Dec 2019 | CNY | 21.5 | 21.71 | 21.05 | 21.05 | 21.05 | -0.45 (-2.09%) | 1,343,156 |
11 Dec 2019 | CNY | 21 | 21.65 | 21 | 21.5 | 21.5 | +0.35 (+1.65%) | 1,868,707 |
10 Dec 2019 | CNY | 21.16 | 21.19 | 20.84 | 21.15 | 21.15 | 0.0 (0.0%) | 1,111,900 |
9 Dec 2019 | CNY | 21.08 | 21.29 | 21.02 | 21.15 | 21.15 | +0.06 (+0.28%) | 966,892 |
6 Dec 2019 | CNY | 21.52 | 21.52 | 20.88 | 21.09 | 21.09 | -0.38 (-1.77%) | 1,651,456 |
5 Dec 2019 | CNY | 21.42 | 21.58 | 21.31 | 21.47 | 21.47 | +0.05 (+0.23%) | 1,668,642 |
4 Dec 2019 | CNY | 21.61 | 22.38 | 21.31 | 21.42 | 21.42 | -0.62 (-2.81%) | 2,995,894 |