Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 34.15 | 34.38 | 34.11 | 34.36 | 34.36 | -0.09 (-0.26%) | 6,977,717 |
3 Dec 2019 | CNY | 34.3 | 34.65 | 34.22 | 34.45 | 34.45 | -0.07 (-0.20%) | 9,885,875 |
2 Dec 2019 | CNY | 34.51 | 34.99 | 34.4 | 34.52 | 34.52 | +0.27 (+0.79%) | 13,730,058 |
29 Nov 2019 | CNY | 34.5 | 34.54 | 34.01 | 34.25 | 34.25 | -0.18 (-0.52%) | 11,963,068 |
28 Nov 2019 | CNY | 34.65 | 34.76 | 34.27 | 34.43 | 34.43 | -0.25 (-0.72%) | 9,054,309 |
27 Nov 2019 | CNY | 34.6 | 34.81 | 34.23 | 34.68 | 34.68 | +0.13 (+0.38%) | 9,235,913 |
26 Nov 2019 | CNY | 35.17 | 35.38 | 34.5 | 34.55 | 34.55 | -0.38 (-1.09%) | 21,295,758 |
25 Nov 2019 | CNY | 34.45 | 35 | 34.2 | 34.93 | 34.93 | +0.43 (+1.25%) | 14,508,584 |
22 Nov 2019 | CNY | 34.63 | 34.99 | 34.44 | 34.5 | 34.5 | -0.13 (-0.38%) | 16,047,667 |
21 Nov 2019 | CNY | 34.49 | 34.85 | 34.35 | 34.63 | 34.63 | -0.06 (-0.17%) | 12,480,402 |
20 Nov 2019 | CNY | 35.47 | 35.57 | 34.55 | 34.69 | 34.69 | -0.9 (-2.53%) | 22,955,999 |
19 Nov 2019 | CNY | 35.61 | 35.85 | 35.35 | 35.59 | 35.59 | -0.22 (-0.61%) | 14,799,032 |
18 Nov 2019 | CNY | 34.9 | 35.98 | 34.86 | 35.81 | 35.81 | +0.93 (+2.67%) | 20,279,174 |
15 Nov 2019 | CNY | 35.22 | 35.36 | 34.8 | 34.88 | 34.88 | -0.15 (-0.43%) | 13,926,069 |
14 Nov 2019 | CNY | 35.54 | 35.76 | 34.96 | 35.03 | 35.03 | -0.54 (-1.52%) | 24,233,110 |
13 Nov 2019 | CNY | 36.48 | 36.52 | 35.28 | 35.57 | 35.57 | -1.26 (-3.42%) | 26,476,391 |
12 Nov 2019 | CNY | 36.53 | 36.95 | 36.16 | 36.83 | 36.83 | +0.5 (+1.38%) | 15,613,423 |
11 Nov 2019 | CNY | 36.36 | 36.85 | 36.1 | 36.33 | 36.33 | -0.48 (-1.30%) | 18,433,304 |
8 Nov 2019 | CNY | 36.99 | 37.31 | 36.71 | 36.81 | 36.81 | +0.03 (+0.08%) | 20,711,414 |
7 Nov 2019 | CNY | 36.44 | 37.03 | 36.35 | 36.78 | 36.78 | +0.64 (+1.77%) | 25,615,252 |
6 Nov 2019 | CNY | 36.53 | 36.72 | 36.05 | 36.14 | 36.14 | -0.3 (-0.82%) | 16,078,482 |
5 Nov 2019 | CNY | 36.15 | 37.01 | 36.08 | 36.44 | 36.44 | +0.3 (+0.83%) | 39,305,315 |
4 Nov 2019 | CNY | 35.3 | 36.42 | 35.1 | 36.14 | 36.14 | +0.84 (+2.38%) | 34,034,948 |
1 Nov 2019 | CNY | 34.4 | 35.33 | 34.28 | 35.3 | 35.3 | +0.79 (+2.29%) | 23,498,583 |
31 Oct 2019 | CNY | 34.75 | 34.8 | 33.98 | 34.51 | 34.51 | -0.04 (-0.12%) | 19,551,952 |
30 Oct 2019 | CNY | 34.72 | 35.06 | 34.37 | 34.55 | 34.55 | -0.12 (-0.35%) | 19,673,886 |
29 Oct 2019 | CNY | 35.42 | 35.43 | 34.66 | 34.67 | 34.67 | -0.75 (-2.12%) | 18,843,743 |
28 Oct 2019 | CNY | 35.25 | 35.48 | 35.09 | 35.42 | 35.42 | +0.31 (+0.88%) | 14,729,564 |
25 Oct 2019 | CNY | 35.29 | 35.29 | 34.62 | 35.11 | 35.11 | -0.28 (-0.79%) | 15,009,249 |
24 Oct 2019 | CNY | 35.43 | 35.66 | 35.13 | 35.39 | 35.39 | +0.11 (+0.31%) | 11,971,268 |