Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 21.9 | 22.91 | 21.74 | 22.51 | 22.51 | +0.41 (+1.86%) | 8,040,172 |
3 Dec 2019 | CNY | 22.1 | 22.27 | 21.21 | 22.1 | 22.1 | -0.15 (-0.67%) | 5,930,179 |
2 Dec 2019 | CNY | 21.98 | 22.56 | 21.73 | 22.25 | 22.25 | +0.25 (+1.14%) | 4,200,625 |
29 Nov 2019 | CNY | 21.9 | 22.07 | 21.45 | 22 | 22 | +0.18 (+0.82%) | 3,811,227 |
28 Nov 2019 | CNY | 22.18 | 22.49 | 21.64 | 21.82 | 21.82 | -0.49 (-2.20%) | 5,403,257 |
27 Nov 2019 | CNY | 22.09 | 22.7 | 21.88 | 22.31 | 22.31 | +0.35 (+1.59%) | 5,940,361 |
26 Nov 2019 | CNY | 22.93 | 22.93 | 21.9 | 21.96 | 21.96 | -0.97 (-4.23%) | 7,909,226 |
25 Nov 2019 | CNY | 25.37 | 25.37 | 22.93 | 22.93 | 22.93 | -2.55 (-10.01%) | 9,868,793 |
22 Nov 2019 | CNY | 26.1 | 27.1 | 25.05 | 25.48 | 25.48 | -0.63 (-2.41%) | 12,680,970 |
21 Nov 2019 | CNY | 24.95 | 26.31 | 24.79 | 26.11 | 26.11 | +1.12 (+4.48%) | 12,208,666 |
20 Nov 2019 | CNY | 25.49 | 25.49 | 24.66 | 24.99 | 24.99 | -0.6 (-2.34%) | 7,070,275 |
19 Nov 2019 | CNY | 24.6 | 25.66 | 24.33 | 25.59 | 25.59 | +0.91 (+3.69%) | 9,475,017 |
18 Nov 2019 | CNY | 24.58 | 24.97 | 24.14 | 24.68 | 24.68 | -0.17 (-0.68%) | 5,784,628 |
15 Nov 2019 | CNY | 24.17 | 25.59 | 23.88 | 24.85 | 24.85 | +0.42 (+1.72%) | 8,527,076 |
14 Nov 2019 | CNY | 23.88 | 24.68 | 23.51 | 24.43 | 24.43 | +0.77 (+3.25%) | 6,863,929 |
13 Nov 2019 | CNY | 23.14 | 24.13 | 22.78 | 23.66 | 23.66 | +0.48 (+2.07%) | 5,204,744 |
12 Nov 2019 | CNY | 24.08 | 24.3 | 22.53 | 23.18 | 23.18 | -0.82 (-3.42%) | 5,979,172 |
11 Nov 2019 | CNY | 23.8 | 24.53 | 23.2 | 24 | 24 | -0.13 (-0.54%) | 5,483,890 |
8 Nov 2019 | CNY | 25.38 | 25.59 | 24.03 | 24.13 | 24.13 | -1.48 (-5.78%) | 8,307,161 |
7 Nov 2019 | CNY | 24.51 | 25.65 | 24.22 | 25.61 | 25.61 | +0.91 (+3.68%) | 8,151,342 |
6 Nov 2019 | CNY | 24.6 | 24.85 | 24.08 | 24.7 | 24.7 | +0.03 (+0.12%) | 5,602,829 |
5 Nov 2019 | CNY | 25.21 | 25.27 | 24.22 | 24.67 | 24.67 | -1.23 (-4.75%) | 9,493,440 |
4 Nov 2019 | CNY | 25.38 | 25.9 | 24.88 | 25.9 | 25.9 | +0.48 (+1.89%) | 8,618,840 |
1 Nov 2019 | CNY | 24.18 | 25.47 | 23.83 | 25.42 | 25.42 | +1.2 (+4.95%) | 8,193,837 |
31 Oct 2019 | CNY | 24.38 | 24.85 | 23.83 | 24.22 | 24.22 | +0.25 (+1.04%) | 6,816,709 |
30 Oct 2019 | CNY | 23.13 | 24.7 | 22.68 | 23.97 | 23.97 | +0.74 (+3.19%) | 7,398,904 |
29 Oct 2019 | CNY | 23.09 | 23.95 | 22.77 | 23.23 | 23.23 | +0.27 (+1.18%) | 5,881,947 |
28 Oct 2019 | CNY | 22.58 | 23.3 | 22.13 | 22.96 | 22.96 | +1.12 (+5.13%) | 5,545,717 |
25 Oct 2019 | CNY | 21.81 | 21.92 | 21.37 | 21.84 | 21.84 | +0.08 (+0.37%) | 2,355,235 |
24 Oct 2019 | CNY | 21.91 | 22.03 | 21.3 | 21.76 | 21.76 | -0.35 (-1.58%) | 3,376,030 |