Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 26.05 | 26.63 | 26 | 26.53 | 26.53 | +0.41 (+1.57%) | 373,300 |
30 Nov 2020 | CNY | 26.01 | 26.4 | 25.75 | 26.12 | 26.12 | +0.1 (+0.38%) | 345,100 |
27 Nov 2020 | CNY | 25.69 | 26.06 | 25.57 | 26.02 | 26.02 | +0.26 (+1.01%) | 380,599 |
26 Nov 2020 | CNY | 25.55 | 25.87 | 25.55 | 25.76 | 25.76 | +0.08 (+0.31%) | 163,500 |
25 Nov 2020 | CNY | 25.88 | 26.11 | 25.62 | 25.68 | 25.68 | -0.1 (-0.39%) | 213,900 |
24 Nov 2020 | CNY | 25.92 | 26.08 | 25.77 | 25.78 | 25.78 | -0.2 (-0.77%) | 208,300 |
23 Nov 2020 | CNY | 26.39 | 26.39 | 25.85 | 25.98 | 25.98 | -0.18 (-0.69%) | 190,950 |
20 Nov 2020 | CNY | 26.4 | 26.65 | 26 | 26.16 | 26.16 | +0.02 (+0.08%) | 281,400 |
19 Nov 2020 | CNY | 26.18 | 26.3 | 26 | 26.14 | 26.14 | +0.1 (+0.38%) | 193,700 |
18 Nov 2020 | CNY | 25.65 | 26.28 | 25.65 | 26.04 | 26.04 | +0.26 (+1.01%) | 366,500 |
17 Nov 2020 | CNY | 25.99 | 26.08 | 25.52 | 25.78 | 25.78 | +0.12 (+0.47%) | 224,600 |
16 Nov 2020 | CNY | 26.18 | 26.18 | 25.52 | 25.66 | 25.66 | -0.37 (-1.42%) | 275,350 |
13 Nov 2020 | CNY | 25.98 | 26.14 | 25.52 | 26.03 | 26.03 | +0.18 (+0.70%) | 303,300 |
12 Nov 2020 | CNY | 25.25 | 26.05 | 25.21 | 25.85 | 25.85 | +0.62 (+2.46%) | 475,800 |
11 Nov 2020 | CNY | 25.48 | 25.55 | 25.09 | 25.23 | 25.23 | -0.14 (-0.55%) | 438,485 |
10 Nov 2020 | CNY | 25.64 | 25.79 | 25.25 | 25.37 | 25.37 | -0.27 (-1.05%) | 354,850 |
9 Nov 2020 | CNY | 25.35 | 25.93 | 25.35 | 25.64 | 25.64 | +0.25 (+0.98%) | 504,700 |
6 Nov 2020 | CNY | 25.65 | 25.77 | 25.2 | 25.39 | 25.39 | -0.14 (-0.55%) | 344,200 |
5 Nov 2020 | CNY | 25.42 | 25.67 | 25.28 | 25.53 | 25.53 | +0.28 (+1.11%) | 337,200 |
4 Nov 2020 | CNY | 25.06 | 25.59 | 24.97 | 25.25 | 25.25 | +0.02 (+0.08%) | 275,785 |
3 Nov 2020 | CNY | 24.7 | 25.28 | 24.69 | 25.23 | 25.23 | +0.48 (+1.94%) | 326,515 |
2 Nov 2020 | CNY | 24.47 | 24.8 | 24.4 | 24.75 | 24.75 | +0.34 (+1.39%) | 240,600 |
30 Oct 2020 | CNY | 25.37 | 25.37 | 24.39 | 24.41 | 24.41 | -0.94 (-3.71%) | 444,400 |
29 Oct 2020 | CNY | 24.88 | 25.47 | 24.82 | 25.35 | 25.35 | +0.22 (+0.88%) | 339,300 |
28 Oct 2020 | CNY | 25.08 | 25.28 | 24.95 | 25.13 | 25.13 | +0.13 (+0.52%) | 310,800 |
27 Oct 2020 | CNY | 24.9 | 25.1 | 24.72 | 25 | 25 | +0.08 (+0.32%) | 194,400 |
26 Oct 2020 | CNY | 25.22 | 25.23 | 24.7 | 24.92 | 24.92 | -0.3 (-1.19%) | 283,500 |
23 Oct 2020 | CNY | 25.47 | 25.55 | 25.15 | 25.22 | 25.22 | -0.11 (-0.43%) | 315,479 |
22 Oct 2020 | CNY | 25.5 | 25.53 | 25.23 | 25.33 | 25.33 | -0.27 (-1.05%) | 279,200 |
21 Oct 2020 | CNY | 25.78 | 25.81 | 25.41 | 25.6 | 25.6 | -0.17 (-0.66%) | 373,000 |