Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2019 | CNY | 32.1143 | 32.4857 | 31.6786 | 31.8857 | 31.8857 | -0.393 (-1.22%) | 3,583,385 |
20 Nov 2019 | CNY | 33.0857 | 33.0857 | 32.0143 | 32.2786 | 32.2786 | -0.843 (-2.54%) | 4,181,699 |
19 Nov 2019 | CNY | 32.6929 | 33.2 | 32.1571 | 33.1214 | 33.1214 | +0.536 (+1.64%) | 3,718,148 |
18 Nov 2019 | CNY | 33.2357 | 33.5 | 32.5214 | 32.5857 | 32.5857 | -0.471 (-1.43%) | 3,460,220 |
15 Nov 2019 | CNY | 33.55 | 33.8571 | 32.9071 | 33.0571 | 33.0571 | -0.4 (-1.20%) | 4,144,411 |
14 Nov 2019 | CNY | 31.8571 | 33.7 | 31.55 | 33.4571 | 33.4571 | +1.864 (+5.90%) | 7,073,182 |
13 Nov 2019 | CNY | 32.15 | 32.5571 | 31.3071 | 31.5929 | 31.5929 | -0.757 (-2.34%) | 3,737,967 |
12 Nov 2019 | CNY | 32.6857 | 32.85 | 32.0714 | 32.35 | 32.35 | -0.329 (-1.01%) | 2,631,924 |
11 Nov 2019 | CNY | 32.7429 | 33.1214 | 32.4143 | 32.6786 | 32.6786 | -0.4 (-1.21%) | 2,634,818 |
8 Nov 2019 | CNY | 32.2929 | 33.4429 | 32.2929 | 33.0786 | 33.0786 | +0.907 (+2.82%) | 5,378,965 |
7 Nov 2019 | CNY | 32.3714 | 32.4929 | 31.9214 | 32.1714 | 32.1714 | -0.164 (-0.51%) | 2,889,881 |
6 Nov 2019 | CNY | 33.0071 | 33.1857 | 32 | 32.3357 | 32.3357 | -0.621 (-1.89%) | 5,133,140 |
5 Nov 2019 | CNY | 31.9286 | 33.1357 | 31.9286 | 32.9571 | 32.9571 | +0.528 (+1.63%) | 3,943,881 |
4 Nov 2019 | CNY | 31.4 | 32.7143 | 31.2857 | 32.4286 | 32.4286 | +1.029 (+3.28%) | 5,502,460 |
1 Nov 2019 | CNY | 30.8357 | 31.6786 | 30.4714 | 31.4 | 31.4 | +0.586 (+1.90%) | 4,056,824 |
31 Oct 2019 | CNY | 31.7643 | 32.1071 | 30.7643 | 30.8143 | 30.8143 | -0.693 (-2.20%) | 4,791,782 |
30 Oct 2019 | CNY | 31.7571 | 32.1286 | 31.1071 | 31.5071 | 31.5071 | -0.25 (-0.79%) | 3,565,629 |
29 Oct 2019 | CNY | 32.5571 | 32.5571 | 31.5143 | 31.7571 | 31.7571 | -1.136 (-3.45%) | 6,211,322 |
28 Oct 2019 | CNY | 31.55 | 33.0214 | 30.7929 | 32.8929 | 32.8929 | -0.129 (-0.39%) | 15,492,220 |
25 Oct 2019 | CNY | 32.8357 | 33.1857 | 32.4429 | 33.0214 | 33.0214 | +0.314 (+0.96%) | 5,233,446 |
24 Oct 2019 | CNY | 33.2857 | 33.2857 | 32.2286 | 32.7071 | 32.7071 | -0.264 (-0.80%) | 4,127,183 |
23 Oct 2019 | CNY | 33.5571 | 33.6143 | 32.7857 | 32.9714 | 32.9714 | -0.464 (-1.39%) | 4,070,934 |
22 Oct 2019 | CNY | 32.3 | 33.4857 | 32.2857 | 33.4357 | 33.4357 | +1.421 (+4.44%) | 6,783,777 |
21 Oct 2019 | CNY | 32.3571 | 32.5929 | 31.3429 | 32.0143 | 32.0143 | -0.486 (-1.49%) | 5,630,814 |
18 Oct 2019 | CNY | 33.1357 | 33.4286 | 32.2857 | 32.5 | 32.5 | -0.707 (-2.13%) | 3,993,634 |
17 Oct 2019 | CNY | 32.85 | 33.4 | 32.85 | 33.2071 | 33.2071 | +0.393 (+1.20%) | 3,023,167 |
16 Oct 2019 | CNY | 33.1071 | 33.2714 | 32.5571 | 32.8143 | 32.8143 | +0.086 (+0.26%) | 3,322,785 |
15 Oct 2019 | CNY | 33.3929 | 33.55 | 32.2857 | 32.7286 | 32.7286 | -0.971 (-2.88%) | 5,289,646 |
14 Oct 2019 | CNY | 34.1571 | 34.2571 | 33.3714 | 33.7 | 33.7 | +0.129 (+0.38%) | 5,332,978 |
11 Oct 2019 | CNY | 33.5929 | 34.2643 | 33.2214 | 33.5714 | 33.5714 | +0.35 (+1.05%) | 7,567,980 |