Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2019 | CNY | 30.34 | 30.6 | 29.74 | 30.31 | 30.31 | -0.27 (-0.88%) | 4,703,435 |
2 Dec 2019 | CNY | 29.95 | 30.88 | 29.95 | 30.58 | 30.58 | +0.4 (+1.33%) | 5,441,278 |
29 Nov 2019 | CNY | 30.07 | 30.48 | 29.59 | 30.18 | 30.18 | -0.09 (-0.30%) | 5,245,476 |
28 Nov 2019 | CNY | 31 | 31.07 | 30.1 | 30.27 | 30.27 | -0.57 (-1.85%) | 5,211,357 |
27 Nov 2019 | CNY | 29.98 | 31.07 | 29.71 | 30.84 | 30.84 | +0.84 (+2.80%) | 9,603,359 |
26 Nov 2019 | CNY | 29.66 | 30 | 29.63 | 30 | 30 | +0.41 (+1.39%) | 11,518,471 |
25 Nov 2019 | CNY | 29.48 | 29.7 | 28.86 | 29.59 | 29.59 | +0.05 (+0.17%) | 7,587,688 |
22 Nov 2019 | CNY | 31.02 | 31.05 | 29.19 | 29.54 | 29.54 | -1.36 (-4.40%) | 12,288,206 |
21 Nov 2019 | CNY | 31.4 | 31.42 | 30.74 | 30.9 | 30.9 | -0.53 (-1.69%) | 4,514,580 |
20 Nov 2019 | CNY | 31.35 | 32.35 | 31.28 | 31.43 | 31.43 | +0.15 (+0.48%) | 7,699,368 |
19 Nov 2019 | CNY | 31.09 | 31.28 | 30.91 | 31.28 | 31.28 | +0.28 (+0.90%) | 5,072,188 |
18 Nov 2019 | CNY | 30.83 | 31.29 | 30.5 | 31 | 31 | -0.02 (-0.06%) | 5,015,573 |
15 Nov 2019 | CNY | 31.14 | 31.37 | 30.8 | 31.02 | 31.02 | -0.17 (-0.55%) | 4,262,373 |
14 Nov 2019 | CNY | 30.98 | 31.6 | 30.51 | 31.19 | 31.19 | +0.47 (+1.53%) | 8,414,160 |
13 Nov 2019 | CNY | 31.35 | 31.52 | 30.4 | 30.72 | 30.72 | -0.44 (-1.41%) | 7,088,246 |
12 Nov 2019 | CNY | 31.21 | 31.48 | 30.52 | 31.16 | 31.16 | -0.13 (-0.42%) | 4,878,091 |
11 Nov 2019 | CNY | 31.71 | 32 | 31.05 | 31.29 | 31.29 | -0.46 (-1.45%) | 5,941,129 |
8 Nov 2019 | CNY | 32.43 | 33.2 | 31.62 | 31.75 | 31.75 | -0.4 (-1.24%) | 10,650,621 |
7 Nov 2019 | CNY | 32.15 | 32.25 | 31.81 | 32.15 | 32.15 | +0.15 (+0.47%) | 5,281,525 |
6 Nov 2019 | CNY | 32.74 | 32.93 | 31.8 | 32 | 32 | -0.66 (-2.02%) | 6,256,958 |
5 Nov 2019 | CNY | 32.99 | 33.04 | 32.48 | 32.66 | 32.66 | -0.17 (-0.52%) | 5,858,278 |
4 Nov 2019 | CNY | 33.07 | 33.42 | 32.57 | 32.83 | 32.83 | +0.13 (+0.40%) | 7,988,643 |
1 Nov 2019 | CNY | 31.35 | 33 | 31.07 | 32.7 | 32.7 | +1.4 (+4.47%) | 12,584,124 |
31 Oct 2019 | CNY | 33.26 | 33.55 | 30.8 | 31.3 | 31.3 | -1.29 (-3.96%) | 14,168,546 |
30 Oct 2019 | CNY | 32.72 | 32.73 | 32.1 | 32.59 | 32.59 | -0.13 (-0.40%) | 4,717,654 |
29 Oct 2019 | CNY | 32.03 | 32.93 | 31.77 | 32.72 | 32.72 | +0.68 (+2.12%) | 7,518,369 |
28 Oct 2019 | CNY | 30.96 | 32.2 | 30.8 | 32.04 | 32.04 | +1.02 (+3.29%) | 10,245,199 |
25 Oct 2019 | CNY | 30.83 | 31.05 | 30.5 | 31.02 | 31.02 | +0.34 (+1.11%) | 4,706,084 |
24 Oct 2019 | CNY | 30.9 | 31.06 | 30.4 | 30.68 | 30.68 | -0.21 (-0.68%) | 6,540,104 |
23 Oct 2019 | CNY | 31.6 | 32.3 | 30.58 | 30.89 | 30.89 | -1.11 (-3.47%) | 8,631,086 |