Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 18.5 | 18.82 | 18.31 | 18.51 | 18.51 | -0.08 (-0.43%) | 1,226,500 |
3 Dec 2019 | CNY | 18.6 | 18.69 | 18.26 | 18.59 | 18.59 | -0.24 (-1.27%) | 1,453,800 |
2 Dec 2019 | CNY | 18.79 | 19.18 | 18.57 | 18.83 | 18.83 | +0.02 (+0.11%) | 1,811,200 |
29 Nov 2019 | CNY | 18.92 | 19.1 | 18.48 | 18.81 | 18.81 | -0.19 (-1%) | 1,625,000 |
28 Nov 2019 | CNY | 19 | 19.33 | 18.57 | 19 | 19 | 0.0 (0.0%) | 2,272,955 |
27 Nov 2019 | CNY | 19.06 | 19.32 | 18.84 | 19 | 19 | +0.16 (+0.85%) | 2,452,055 |
26 Nov 2019 | CNY | 18.73 | 19.55 | 18.69 | 18.84 | 18.84 | +0.22 (+1.18%) | 3,716,961 |
25 Nov 2019 | CNY | 19.5 | 19.5 | 18.26 | 18.62 | 18.62 | -0.75 (-3.87%) | 5,265,509 |
22 Nov 2019 | CNY | 19.4 | 19.6 | 19.17 | 19.37 | 19.37 | -0.01 (-0.05%) | 3,036,200 |
21 Nov 2019 | CNY | 19.54 | 19.69 | 19.21 | 19.38 | 19.38 | -0.19 (-0.97%) | 2,044,239 |
20 Nov 2019 | CNY | 20.18 | 20.18 | 19.53 | 19.57 | 19.57 | -0.51 (-2.54%) | 2,723,839 |
19 Nov 2019 | CNY | 20 | 20.4 | 19.12 | 20.08 | 20.08 | +0.12 (+0.60%) | 4,325,774 |
18 Nov 2019 | CNY | 20.27 | 20.47 | 19.7 | 19.96 | 19.96 | -0.06 (-0.30%) | 3,846,000 |
15 Nov 2019 | CNY | 20.71 | 20.71 | 19.89 | 20.02 | 20.02 | -0.3 (-1.48%) | 4,288,100 |
14 Nov 2019 | CNY | 21.19 | 21.76 | 20.2 | 20.32 | 20.32 | -0.89 (-4.20%) | 6,170,689 |
13 Nov 2019 | CNY | 22.88 | 22.88 | 21.03 | 21.21 | 21.21 | -0.84 (-3.81%) | 5,463,852 |
12 Nov 2019 | CNY | 22.31 | 22.49 | 21.6 | 22.05 | 22.05 | -0.22 (-0.99%) | 2,883,300 |
11 Nov 2019 | CNY | 22.95 | 22.95 | 22.15 | 22.27 | 22.27 | -0.53 (-2.32%) | 3,561,500 |
8 Nov 2019 | CNY | 23.47 | 23.7 | 22.75 | 22.8 | 22.8 | -0.65 (-2.77%) | 2,315,700 |
7 Nov 2019 | CNY | 23.07 | 23.95 | 22.91 | 23.45 | 23.45 | +0.39 (+1.69%) | 2,981,352 |
6 Nov 2019 | CNY | 23.81 | 23.81 | 22.97 | 23.06 | 23.06 | -0.75 (-3.15%) | 1,880,952 |
5 Nov 2019 | CNY | 23.6 | 24 | 23.06 | 23.81 | 23.81 | +0.03 (+0.13%) | 2,960,460 |
4 Nov 2019 | CNY | 23.47 | 24.12 | 22.95 | 23.78 | 23.78 | +0.28 (+1.19%) | 4,297,893 |
1 Nov 2019 | CNY | 24.5 | 24.5 | 22.53 | 23.5 | 23.5 | -0.77 (-3.17%) | 4,026,698 |
31 Oct 2019 | CNY | 23.5 | 25.3 | 23.5 | 24.27 | 24.27 | +0.16 (+0.66%) | 5,975,435 |
30 Oct 2019 | CNY | 23.54 | 24.19 | 22.6 | 24.11 | 24.11 | +0.94 (+4.06%) | 4,819,430 |
29 Oct 2019 | CNY | 21.35 | 24.01 | 21.35 | 23.17 | 23.17 | +1.29 (+5.90%) | 6,671,107 |
28 Oct 2019 | CNY | 21.1 | 22.1 | 20.65 | 21.88 | 21.88 | +0.7 (+3.31%) | 5,523,238 |
25 Oct 2019 | CNY | 21.76 | 21.87 | 20.55 | 21.18 | 21.18 | -0.69 (-3.16%) | 3,974,337 |
24 Oct 2019 | CNY | 21.9 | 22 | 21.3 | 21.87 | 21.87 | -0.22 (-1.00%) | 3,519,400 |