Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | CNY | 23.84 | 24.06 | 23.42 | 24.02 | 24.02 | +0.24 (+1.01%) | 2,266,419 |
7 Feb 2020 | CNY | 23.31 | 24.5 | 23.31 | 23.78 | 23.78 | +1 (+4.39%) | 3,336,387 |
6 Feb 2020 | CNY | 22.5 | 22.95 | 22.14 | 22.78 | 22.78 | +0.35 (+1.56%) | 2,870,697 |
5 Feb 2020 | CNY | 22.11 | 23.08 | 22.11 | 22.43 | 22.43 | +0.39 (+1.77%) | 2,758,341 |
4 Feb 2020 | CNY | 21.11 | 22.56 | 21.11 | 22.04 | 22.04 | -1.41 (-6.01%) | 3,802,407 |
3 Feb 2020 | CNY | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -2.63 (-10.08%) | 268,300 |
23 Jan 2020 | CNY | 27.38 | 27.66 | 25.71 | 26.08 | 26.08 | -1.38 (-5.03%) | 3,192,935 |
22 Jan 2020 | CNY | 27.7 | 27.7 | 27.06 | 27.46 | 27.46 | -0.35 (-1.26%) | 2,526,296 |
21 Jan 2020 | CNY | 27.59 | 28.11 | 27.42 | 27.81 | 27.81 | +0.26 (+0.94%) | 3,299,763 |
20 Jan 2020 | CNY | 27.44 | 27.65 | 27.08 | 27.55 | 27.55 | +0.14 (+0.51%) | 2,024,990 |
17 Jan 2020 | CNY | 27.27 | 27.57 | 27.26 | 27.41 | 27.41 | +0.13 (+0.48%) | 1,760,135 |
16 Jan 2020 | CNY | 27.69 | 27.85 | 27.28 | 27.28 | 27.28 | -0.4 (-1.45%) | 2,618,494 |
15 Jan 2020 | CNY | 28.24 | 28.34 | 27.61 | 27.68 | 27.68 | -0.64 (-2.26%) | 3,409,835 |
14 Jan 2020 | CNY | 28.48 | 28.62 | 28.23 | 28.32 | 28.32 | -0.11 (-0.39%) | 3,366,945 |
13 Jan 2020 | CNY | 28.51 | 28.52 | 28.09 | 28.43 | 28.43 | -0.03 (-0.11%) | 3,071,625 |
10 Jan 2020 | CNY | 27.89 | 28.47 | 27.8 | 28.46 | 28.46 | +0.58 (+2.08%) | 5,068,455 |
9 Jan 2020 | CNY | 27.82 | 28.12 | 27.69 | 27.88 | 27.88 | +0.26 (+0.94%) | 3,089,669 |
8 Jan 2020 | CNY | 27.98 | 28.08 | 27.6 | 27.62 | 27.62 | -0.58 (-2.06%) | 4,269,792 |
7 Jan 2020 | CNY | 27.37 | 28.48 | 27.29 | 28.2 | 28.2 | +0.82 (+2.99%) | 6,258,557 |
6 Jan 2020 | CNY | 27.02 | 27.56 | 26.8 | 27.38 | 27.38 | +0.08 (+0.29%) | 3,452,783 |
3 Jan 2020 | CNY | 27.52 | 27.6 | 27.18 | 27.3 | 27.3 | -0.25 (-0.91%) | 3,551,588 |
2 Jan 2020 | CNY | 27.35 | 27.73 | 27.11 | 27.55 | 27.55 | +0.47 (+1.74%) | 3,762,940 |
31 Dec 2019 | CNY | 26.93 | 27.36 | 26.9 | 27.08 | 27.08 | +0.2 (+0.74%) | 2,687,895 |
30 Dec 2019 | CNY | 27.7 | 27.7 | 26.2 | 26.88 | 26.88 | -0.91 (-3.27%) | 4,622,852 |
27 Dec 2019 | CNY | 28.55 | 28.55 | 27.75 | 27.79 | 27.79 | -0.61 (-2.15%) | 4,676,251 |
26 Dec 2019 | CNY | 27.56 | 28.51 | 27.5 | 28.4 | 28.4 | +0.78 (+2.82%) | 5,745,117 |
25 Dec 2019 | CNY | 27.88 | 27.9 | 27.42 | 27.62 | 27.62 | -0.26 (-0.93%) | 3,858,178 |
24 Dec 2019 | CNY | 27.75 | 28 | 27.62 | 27.88 | 27.88 | +0.2 (+0.72%) | 3,064,534 |
23 Dec 2019 | CNY | 28.52 | 28.52 | 27.6 | 27.68 | 27.68 | -0.97 (-3.39%) | 5,347,722 |
20 Dec 2019 | CNY | 28.89 | 29.42 | 28.65 | 28.65 | 28.65 | -0.45 (-1.55%) | 5,915,749 |