Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | CNY | 40.58 | 42.88 | 40.58 | 42.58 | 42.58 | -2.51 (-5.57%) | 2,943,010 |
3 Feb 2020 | CNY | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -5.01 (-10%) | 159,800 |
23 Jan 2020 | CNY | 53.4 | 54.17 | 49.48 | 50.1 | 50.1 | -3.53 (-6.58%) | 2,179,050 |
22 Jan 2020 | CNY | 54.86 | 54.86 | 53.03 | 53.63 | 53.63 | -1.78 (-3.21%) | 2,176,980 |
21 Jan 2020 | CNY | 57.3 | 57.37 | 55.41 | 55.41 | 55.41 | -2.24 (-3.89%) | 1,873,500 |
20 Jan 2020 | CNY | 55.62 | 57.85 | 54.9 | 57.65 | 57.65 | +1.25 (+2.22%) | 2,120,600 |
17 Jan 2020 | CNY | 58 | 58.25 | 55.86 | 56.4 | 56.4 | -1.45 (-2.51%) | 2,062,970 |
16 Jan 2020 | CNY | 57.26 | 58.18 | 56.16 | 57.85 | 57.85 | +0.15 (+0.26%) | 2,573,320 |
15 Jan 2020 | CNY | 59 | 59 | 55.66 | 57.7 | 57.7 | -1.62 (-2.73%) | 3,662,240 |
14 Jan 2020 | CNY | 59.1 | 60.88 | 58.72 | 59.32 | 59.32 | +0.16 (+0.27%) | 3,253,630 |
13 Jan 2020 | CNY | 59.02 | 59.59 | 57.51 | 59.16 | 59.16 | -1.12 (-1.86%) | 3,502,490 |
10 Jan 2020 | CNY | 63.47 | 63.6 | 59.8 | 60.28 | 60.28 | -3.37 (-5.29%) | 4,748,720 |
9 Jan 2020 | CNY | 66.1 | 67.35 | 63.11 | 63.65 | 63.65 | -1.67 (-2.56%) | 5,103,970 |
8 Jan 2020 | CNY | 64 | 66.33 | 63.01 | 65.32 | 65.32 | -1.69 (-2.52%) | 5,311,650 |
7 Jan 2020 | CNY | 60 | 69.19 | 60 | 67.01 | 67.01 | +4.11 (+6.53%) | 9,982,440 |
6 Jan 2020 | CNY | 66.01 | 66.01 | 59.77 | 62.9 | 62.9 | -3.14 (-4.75%) | 11,235,580 |
3 Jan 2020 | CNY | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | +6 (+9.99%) | 214,250 |
2 Jan 2020 | CNY | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | +5.46 (+10.00%) | 129,370 |
31 Dec 2019 | CNY | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | +4.96 (+10.00%) | 123,580 |
30 Dec 2019 | CNY | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | +4.51 (+10.00%) | 108,170 |
27 Dec 2019 | CNY | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | +4.1 (+10.00%) | 106,110 |
26 Dec 2019 | CNY | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | +3.73 (+10.01%) | 76,340 |
25 Dec 2019 | CNY | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | +3.39 (+10.00%) | 78,100 |
24 Dec 2019 | CNY | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | +3.08 (+10.00%) | 31,960 |
23 Dec 2019 | CNY | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | +2.8 (+10.00%) | 17,700 |
20 Dec 2019 | CNY | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | +2.55 (+10.02%) | 13,000 |
19 Dec 2019 | CNY | 21.22 | 25.46 | 21.22 | 25.46 | 25.46 | 0.0 (0.0%) | 53,590 |