Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2019 | CNY | 17.32 | 17.4 | 17.22 | 17.39 | 17.39 | +0.09 (+0.52%) | 488,500 |
2 Dec 2019 | CNY | 17.34 | 17.46 | 17.25 | 17.3 | 17.3 | -0.05 (-0.29%) | 377,900 |
29 Nov 2019 | CNY | 17.55 | 17.55 | 17.25 | 17.35 | 17.35 | -0.1 (-0.57%) | 655,500 |
28 Nov 2019 | CNY | 17.6 | 17.72 | 17.45 | 17.45 | 17.45 | -0.21 (-1.19%) | 490,100 |
27 Nov 2019 | CNY | 17.71 | 17.76 | 17.65 | 17.66 | 17.66 | -0.07 (-0.39%) | 391,400 |
26 Nov 2019 | CNY | 17.79 | 17.81 | 17.68 | 17.73 | 17.73 | -0.01 (-0.06%) | 279,500 |
25 Nov 2019 | CNY | 17.71 | 17.77 | 17.65 | 17.74 | 17.74 | -0.02 (-0.11%) | 444,100 |
22 Nov 2019 | CNY | 18.01 | 18.03 | 17.74 | 17.76 | 17.76 | -0.15 (-0.84%) | 606,200 |
21 Nov 2019 | CNY | 17.86 | 18.05 | 17.81 | 17.91 | 17.91 | +0.01 (+0.06%) | 465,318 |
20 Nov 2019 | CNY | 17.94 | 18.06 | 17.87 | 17.9 | 17.9 | -0.1 (-0.56%) | 520,500 |
19 Nov 2019 | CNY | 17.74 | 18.05 | 17.74 | 18 | 18 | +0.26 (+1.47%) | 646,588 |
18 Nov 2019 | CNY | 17.66 | 17.79 | 17.65 | 17.74 | 17.74 | +0.03 (+0.17%) | 447,300 |
15 Nov 2019 | CNY | 17.8 | 17.9 | 17.66 | 17.71 | 17.71 | -0.06 (-0.34%) | 704,016 |
14 Nov 2019 | CNY | 17.7 | 17.89 | 17.65 | 17.77 | 17.77 | +0.07 (+0.40%) | 631,588 |
13 Nov 2019 | CNY | 17.9 | 17.97 | 17.6 | 17.7 | 17.7 | -0.25 (-1.39%) | 881,100 |
12 Nov 2019 | CNY | 18.05 | 18.1 | 17.7 | 17.95 | 17.95 | -0.01 (-0.06%) | 1,199,688 |
11 Nov 2019 | CNY | 18.61 | 18.84 | 17.96 | 17.96 | 17.96 | -0.76 (-4.06%) | 1,612,900 |
8 Nov 2019 | CNY | 18.96 | 18.97 | 18.71 | 18.72 | 18.72 | -0.12 (-0.64%) | 1,074,000 |
7 Nov 2019 | CNY | 19.04 | 19.15 | 18.71 | 18.84 | 18.84 | -0.2 (-1.05%) | 1,503,388 |
6 Nov 2019 | CNY | 19.41 | 19.53 | 19.02 | 19.04 | 19.04 | -0.35 (-1.81%) | 1,490,600 |
5 Nov 2019 | CNY | 19.51 | 19.66 | 19.23 | 19.39 | 19.39 | -0.17 (-0.87%) | 1,481,600 |
4 Nov 2019 | CNY | 19.62 | 19.66 | 19.35 | 19.56 | 19.56 | -0.11 (-0.56%) | 1,877,300 |
1 Nov 2019 | CNY | 19.15 | 19.73 | 18.9 | 19.67 | 19.67 | +0.5 (+2.61%) | 3,181,535 |
31 Oct 2019 | CNY | 19.1 | 19.17 | 18.8 | 19.17 | 19.17 | +0.1 (+0.52%) | 1,416,000 |
30 Oct 2019 | CNY | 19.13 | 19.43 | 18.93 | 19.07 | 19.07 | -0.05 (-0.26%) | 1,546,600 |
29 Oct 2019 | CNY | 19.34 | 19.35 | 18.99 | 19.12 | 19.12 | -0.26 (-1.34%) | 1,812,800 |
28 Oct 2019 | CNY | 19.18 | 19.47 | 18.86 | 19.38 | 19.38 | +0.33 (+1.73%) | 2,408,568 |
25 Oct 2019 | CNY | 18.57 | 19.05 | 18.52 | 19.05 | 19.05 | +0.48 (+2.58%) | 1,873,753 |
24 Oct 2019 | CNY | 18.58 | 18.65 | 18.45 | 18.57 | 18.57 | -0.04 (-0.21%) | 796,400 |
23 Oct 2019 | CNY | 18.99 | 19.1 | 18.5 | 18.61 | 18.61 | -0.31 (-1.64%) | 1,478,800 |