Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 28.84 | 29.25 | 28.8 | 29.22 | 29.22 | +0.23 (+0.79%) | 2,012,258 |
30 Nov 2020 | CNY | 30.04 | 30.06 | 28.99 | 28.99 | 28.99 | -1.05 (-3.50%) | 3,620,161 |
27 Nov 2020 | CNY | 30.2 | 30.3 | 29.45 | 30.04 | 30.04 | -0.08 (-0.27%) | 2,957,709 |
26 Nov 2020 | CNY | 29.01 | 30.36 | 29.01 | 30.12 | 30.12 | +0.77 (+2.62%) | 5,621,536 |
25 Nov 2020 | CNY | 29.3 | 29.48 | 28.65 | 29.35 | 29.35 | +0.08 (+0.27%) | 3,610,860 |
24 Nov 2020 | CNY | 28.25 | 29.8 | 28.11 | 29.27 | 29.27 | +1.02 (+3.61%) | 7,329,948 |
23 Nov 2020 | CNY | 28.55 | 28.64 | 27.72 | 28.25 | 28.25 | +0.53 (+1.91%) | 4,174,062 |
20 Nov 2020 | CNY | 27.41 | 27.78 | 27.03 | 27.72 | 27.72 | +0.17 (+0.62%) | 2,009,111 |
19 Nov 2020 | CNY | 27.75 | 27.83 | 27.34 | 27.55 | 27.55 | +0.09 (+0.33%) | 1,676,950 |
18 Nov 2020 | CNY | 27.21 | 27.85 | 27.19 | 27.46 | 27.46 | +0.26 (+0.96%) | 2,863,503 |
17 Nov 2020 | CNY | 27.69 | 27.69 | 26.96 | 27.2 | 27.2 | -0.3 (-1.09%) | 1,450,728 |
16 Nov 2020 | CNY | 27.99 | 28.11 | 27.37 | 27.5 | 27.5 | -0.41 (-1.47%) | 1,908,363 |
13 Nov 2020 | CNY | 27.9 | 27.91 | 27.12 | 27.91 | 27.91 | +0.29 (+1.05%) | 1,618,202 |
12 Nov 2020 | CNY | 27.83 | 27.93 | 27.48 | 27.62 | 27.62 | -0.2 (-0.72%) | 1,463,009 |
11 Nov 2020 | CNY | 28.19 | 28.21 | 27.65 | 27.82 | 27.82 | -0.18 (-0.64%) | 1,315,080 |
10 Nov 2020 | CNY | 28.9 | 29.01 | 27.74 | 28 | 28 | -0.9 (-3.11%) | 2,444,553 |
9 Nov 2020 | CNY | 28.88 | 29.35 | 28.65 | 28.9 | 28.9 | 0.0 (0.0%) | 2,746,752 |
6 Nov 2020 | CNY | 29.39 | 29.39 | 28.62 | 28.9 | 28.9 | -0.32 (-1.10%) | 2,036,342 |
5 Nov 2020 | CNY | 29.26 | 29.27 | 28.75 | 29.22 | 29.22 | +0.23 (+0.79%) | 2,377,317 |
4 Nov 2020 | CNY | 28.4 | 29.17 | 28.02 | 28.99 | 28.99 | +0.95 (+3.39%) | 2,440,795 |
3 Nov 2020 | CNY | 27.6 | 28.17 | 27.5 | 28.04 | 28.04 | +0.55 (+2.00%) | 2,135,376 |
2 Nov 2020 | CNY | 27.76 | 27.99 | 27.22 | 27.49 | 27.49 | -0.91 (-3.20%) | 2,426,933 |
30 Oct 2020 | CNY | 29.01 | 29.45 | 27.46 | 28.4 | 28.4 | -0.24 (-0.84%) | 3,881,871 |
29 Oct 2020 | CNY | 28.28 | 28.95 | 28.02 | 28.64 | 28.64 | -0.11 (-0.38%) | 1,355,895 |
28 Oct 2020 | CNY | 28.6 | 28.95 | 26.72 | 28.75 | 28.75 | +0.17 (+0.59%) | 1,973,322 |
27 Oct 2020 | CNY | 28.08 | 28.65 | 28.08 | 28.58 | 28.58 | +0.01 (+0.04%) | 1,267,546 |
26 Oct 2020 | CNY | 28.06 | 28.78 | 27.27 | 28.57 | 28.57 | +0.39 (+1.38%) | 2,016,868 |
23 Oct 2020 | CNY | 28.48 | 28.48 | 27.69 | 28.18 | 28.18 | -0.3 (-1.05%) | 1,578,588 |
22 Oct 2020 | CNY | 28.32 | 28.55 | 28.1 | 28.48 | 28.48 | +0.16 (+0.56%) | 1,378,895 |
21 Oct 2020 | CNY | 29.4 | 29.4 | 28.28 | 28.32 | 28.32 | -1.01 (-3.44%) | 2,590,518 |