Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 25.52 | 25.97 | 25.4 | 25.79 | 25.79 | +0.11 (+0.43%) | 281,200 |
3 Dec 2019 | CNY | 25.33 | 25.79 | 25.31 | 25.68 | 25.68 | +0.25 (+0.98%) | 404,780 |
2 Dec 2019 | CNY | 25.47 | 25.88 | 25.1 | 25.43 | 25.43 | +0.17 (+0.67%) | 230,339 |
29 Nov 2019 | CNY | 25.42 | 25.48 | 24.88 | 25.26 | 25.26 | -0.05 (-0.20%) | 113,159 |
28 Nov 2019 | CNY | 25.28 | 25.52 | 25.1 | 25.31 | 25.31 | +0.13 (+0.52%) | 110,971 |
27 Nov 2019 | CNY | 25.4 | 25.4 | 25 | 25.18 | 25.18 | +0.07 (+0.28%) | 74,200 |
26 Nov 2019 | CNY | 25.18 | 25.59 | 24.88 | 25.11 | 25.11 | +0.24 (+0.97%) | 89,600 |
25 Nov 2019 | CNY | 25.31 | 25.33 | 24.75 | 24.87 | 24.87 | -0.49 (-1.93%) | 204,980 |
22 Nov 2019 | CNY | 25.4 | 25.88 | 25.3 | 25.36 | 25.36 | -0.24 (-0.94%) | 266,979 |
21 Nov 2019 | CNY | 26 | 26 | 25.5 | 25.6 | 25.6 | -0.28 (-1.08%) | 175,443 |
20 Nov 2019 | CNY | 26.3 | 26.3 | 25.71 | 25.88 | 25.88 | -0.15 (-0.58%) | 132,656 |
19 Nov 2019 | CNY | 25.52 | 26.08 | 25.46 | 26.03 | 26.03 | +0.45 (+1.76%) | 210,500 |
18 Nov 2019 | CNY | 25.28 | 25.6 | 25.2 | 25.58 | 25.58 | +0.37 (+1.47%) | 132,500 |
15 Nov 2019 | CNY | 25.41 | 25.67 | 25.21 | 25.21 | 25.21 | -0.29 (-1.14%) | 115,000 |
14 Nov 2019 | CNY | 25.33 | 25.55 | 25.33 | 25.5 | 25.5 | +0.1 (+0.39%) | 114,300 |
13 Nov 2019 | CNY | 25.75 | 25.75 | 25.28 | 25.4 | 25.4 | -0.2 (-0.78%) | 125,640 |
12 Nov 2019 | CNY | 25.2 | 27.09 | 25.2 | 25.6 | 25.6 | +0.3 (+1.19%) | 464,876 |
11 Nov 2019 | CNY | 26.31 | 26.31 | 25.25 | 25.3 | 25.3 | -1.07 (-4.06%) | 573,900 |
8 Nov 2019 | CNY | 26.4 | 26.63 | 26.32 | 26.37 | 26.37 | +0.06 (+0.23%) | 126,900 |
7 Nov 2019 | CNY | 26.35 | 26.55 | 26.13 | 26.31 | 26.31 | -0.04 (-0.15%) | 171,100 |
6 Nov 2019 | CNY | 26.65 | 26.89 | 26.3 | 26.35 | 26.35 | -0.47 (-1.75%) | 215,600 |
5 Nov 2019 | CNY | 27.17 | 27.17 | 26.67 | 26.82 | 26.82 | -0.17 (-0.63%) | 171,500 |
4 Nov 2019 | CNY | 27.01 | 27.33 | 26.95 | 26.99 | 26.99 | -0.11 (-0.41%) | 166,200 |
1 Nov 2019 | CNY | 27 | 27.26 | 26.8 | 27.1 | 27.1 | +0.1 (+0.37%) | 172,800 |
31 Oct 2019 | CNY | 27.49 | 27.49 | 27 | 27 | 27 | -0.24 (-0.88%) | 128,000 |
30 Oct 2019 | CNY | 27.72 | 27.73 | 27.2 | 27.24 | 27.24 | -0.62 (-2.23%) | 145,100 |
29 Oct 2019 | CNY | 27.95 | 28.05 | 27.41 | 27.86 | 27.86 | +0.08 (+0.29%) | 357,900 |
28 Oct 2019 | CNY | 28.1 | 28.1 | 27.44 | 27.78 | 27.78 | +0.18 (+0.65%) | 174,600 |
25 Oct 2019 | CNY | 27.58 | 27.76 | 27.25 | 27.6 | 27.6 | -0.01 (-0.04%) | 123,000 |
24 Oct 2019 | CNY | 27.28 | 27.66 | 27.1 | 27.61 | 27.61 | +0.33 (+1.21%) | 187,900 |