Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2019 | CNY | 20.34 | 20.59 | 20.31 | 20.44 | 20.44 | +0.03 (+0.15%) | 2,273,116 |
27 Nov 2019 | CNY | 20.05 | 20.48 | 19.96 | 20.41 | 20.41 | +0.29 (+1.44%) | 3,442,761 |
26 Nov 2019 | CNY | 19.96 | 20.18 | 19.9 | 20.12 | 20.12 | +0.07 (+0.35%) | 2,533,510 |
25 Nov 2019 | CNY | 20.14 | 20.32 | 19.5 | 20.05 | 20.05 | +0.02 (+0.10%) | 4,821,734 |
22 Nov 2019 | CNY | 20.51 | 20.7 | 20.03 | 20.03 | 20.03 | -0.57 (-2.77%) | 5,035,429 |
21 Nov 2019 | CNY | 20.41 | 20.95 | 20.37 | 20.6 | 20.6 | +0.15 (+0.73%) | 4,191,215 |
20 Nov 2019 | CNY | 20.51 | 20.8 | 20.31 | 20.45 | 20.45 | +0.02 (+0.10%) | 3,401,574 |
19 Nov 2019 | CNY | 19.98 | 20.45 | 19.98 | 20.43 | 20.43 | +0.33 (+1.64%) | 3,588,128 |
18 Nov 2019 | CNY | 19.96 | 20.26 | 19.96 | 20.1 | 20.1 | -0.01 (-0.05%) | 3,066,379 |
15 Nov 2019 | CNY | 20.55 | 20.6 | 20.03 | 20.11 | 20.11 | -0.29 (-1.42%) | 3,481,395 |
14 Nov 2019 | CNY | 20.4 | 20.55 | 20.2 | 20.4 | 20.4 | +0.05 (+0.25%) | 3,150,365 |
13 Nov 2019 | CNY | 20.4 | 20.61 | 20.2 | 20.35 | 20.35 | -0.15 (-0.73%) | 2,655,578 |
12 Nov 2019 | CNY | 20.26 | 20.63 | 20.16 | 20.5 | 20.5 | +0.31 (+1.54%) | 4,397,098 |
11 Nov 2019 | CNY | 21 | 21 | 20.05 | 20.19 | 20.19 | -0.91 (-4.31%) | 5,139,524 |
8 Nov 2019 | CNY | 21.51 | 21.51 | 21.1 | 21.1 | 21.1 | -0.2 (-0.94%) | 3,689,623 |
7 Nov 2019 | CNY | 21.5 | 21.68 | 21.2 | 21.3 | 21.3 | -0.17 (-0.79%) | 4,166,583 |
6 Nov 2019 | CNY | 22.37 | 22.45 | 21.21 | 21.47 | 21.47 | -0.68 (-3.07%) | 6,845,550 |
5 Nov 2019 | CNY | 22.71 | 22.81 | 22.03 | 22.15 | 22.15 | -0.19 (-0.85%) | 6,648,213 |
4 Nov 2019 | CNY | 22.3 | 22.55 | 22.18 | 22.34 | 22.34 | +0.04 (+0.18%) | 4,088,339 |
1 Nov 2019 | CNY | 22.17 | 22.46 | 22.03 | 22.3 | 22.3 | +0.28 (+1.27%) | 4,448,699 |
31 Oct 2019 | CNY | 22.31 | 22.65 | 22 | 22.02 | 22.02 | -0.3 (-1.34%) | 3,870,663 |
30 Oct 2019 | CNY | 22.49 | 22.51 | 21.99 | 22.32 | 22.32 | -0.2 (-0.89%) | 5,156,431 |
29 Oct 2019 | CNY | 22.28 | 22.9 | 22.24 | 22.52 | 22.52 | +0.16 (+0.72%) | 8,125,734 |
28 Oct 2019 | CNY | 22.5 | 22.7 | 22.23 | 22.36 | 22.36 | +0.06 (+0.27%) | 6,357,253 |
25 Oct 2019 | CNY | 22.08 | 22.4 | 21.8 | 22.3 | 22.3 | +0.19 (+0.86%) | 6,776,026 |
24 Oct 2019 | CNY | 21.7 | 22.26 | 21.58 | 22.11 | 22.11 | +0.48 (+2.22%) | 8,137,673 |
23 Oct 2019 | CNY | 21.71 | 21.9 | 21.45 | 21.63 | 21.63 | +0.02 (+0.09%) | 5,930,714 |
22 Oct 2019 | CNY | 21.04 | 21.66 | 21.04 | 21.61 | 21.61 | +0.48 (+2.27%) | 5,815,978 |
21 Oct 2019 | CNY | 20.86 | 21.2 | 20.41 | 21.13 | 21.13 | +0.15 (+0.71%) | 5,275,524 |
18 Oct 2019 | CNY | 21.49 | 21.53 | 20.75 | 20.98 | 20.98 | -0.37 (-1.73%) | 5,289,857 |