Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 26.48 | 26.97 | 26.41 | 26.85 | 26.85 | +0.4 (+1.51%) | 2,189,000 |
30 Nov 2020 | CNY | 27 | 27.07 | 26.03 | 26.45 | 26.45 | -0.46 (-1.71%) | 3,777,903 |
27 Nov 2020 | CNY | 27.69 | 27.75 | 26.84 | 26.91 | 26.91 | -0.84 (-3.03%) | 5,065,126 |
26 Nov 2020 | CNY | 27.45 | 27.77 | 27.22 | 27.75 | 27.75 | +0.1 (+0.36%) | 4,033,296 |
25 Nov 2020 | CNY | 28.94 | 28.94 | 27.64 | 27.65 | 27.65 | -1.01 (-3.52%) | 7,301,033 |
24 Nov 2020 | CNY | 29.5 | 29.5 | 28.51 | 28.66 | 28.66 | -1.32 (-4.40%) | 8,504,871 |
23 Nov 2020 | CNY | 29.71 | 30.79 | 29.26 | 29.98 | 29.98 | +0.4 (+1.35%) | 11,815,666 |
20 Nov 2020 | CNY | 29.91 | 30.15 | 28.46 | 29.58 | 29.58 | -0.61 (-2.02%) | 12,046,539 |
19 Nov 2020 | CNY | 29.44 | 30.7 | 29.44 | 30.19 | 30.19 | +1.29 (+4.46%) | 18,996,754 |
18 Nov 2020 | CNY | 27.35 | 29.88 | 27.01 | 28.9 | 28.9 | +1.4 (+5.09%) | 9,001,382 |
17 Nov 2020 | CNY | 27.92 | 27.96 | 27.31 | 27.5 | 27.5 | -0.4 (-1.43%) | 3,472,904 |
16 Nov 2020 | CNY | 27.14 | 27.95 | 26.95 | 27.9 | 27.9 | +0.8 (+2.95%) | 5,326,053 |
13 Nov 2020 | CNY | 27.16 | 27.65 | 26.96 | 27.1 | 27.1 | -0.17 (-0.62%) | 3,664,491 |
12 Nov 2020 | CNY | 26.9 | 27.29 | 26.65 | 27.27 | 27.27 | +0.39 (+1.45%) | 2,647,957 |
11 Nov 2020 | CNY | 26.77 | 27.44 | 26.53 | 26.88 | 26.88 | +0.1 (+0.37%) | 3,886,837 |
10 Nov 2020 | CNY | 26.91 | 27.05 | 26.5 | 26.78 | 26.78 | +0.05 (+0.19%) | 2,694,547 |
9 Nov 2020 | CNY | 25.98 | 26.83 | 25.98 | 26.73 | 26.73 | +0.76 (+2.93%) | 3,011,121 |
6 Nov 2020 | CNY | 26.5 | 26.5 | 25.74 | 25.97 | 25.97 | -0.45 (-1.70%) | 1,904,175 |
5 Nov 2020 | CNY | 26.38 | 26.59 | 26.12 | 26.42 | 26.42 | +0.15 (+0.57%) | 2,118,800 |
4 Nov 2020 | CNY | 25.91 | 26.48 | 25.86 | 26.27 | 26.27 | +0.4 (+1.55%) | 2,338,397 |
3 Nov 2020 | CNY | 25.66 | 26.11 | 25.4 | 25.87 | 25.87 | +0.56 (+2.21%) | 2,580,647 |
2 Nov 2020 | CNY | 25.84 | 25.96 | 25.2 | 25.31 | 25.31 | -0.93 (-3.54%) | 3,822,680 |
30 Oct 2020 | CNY | 26.68 | 26.68 | 26.03 | 26.24 | 26.24 | -0.36 (-1.35%) | 2,856,379 |
29 Oct 2020 | CNY | 26.35 | 26.77 | 26.15 | 26.6 | 26.6 | +0.06 (+0.23%) | 2,863,171 |
28 Oct 2020 | CNY | 26.97 | 27 | 26.23 | 26.54 | 26.54 | -0.76 (-2.78%) | 5,007,371 |
27 Oct 2020 | CNY | 26.23 | 27.44 | 26.23 | 27.3 | 27.3 | +0.78 (+2.94%) | 3,660,670 |
26 Oct 2020 | CNY | 26.3 | 26.68 | 25.92 | 26.52 | 26.52 | +0.07 (+0.26%) | 1,974,936 |
23 Oct 2020 | CNY | 26.72 | 27.05 | 26.42 | 26.45 | 26.45 | -0.38 (-1.42%) | 2,210,121 |
22 Oct 2020 | CNY | 26.55 | 27.14 | 26.35 | 26.83 | 26.83 | +0.03 (+0.11%) | 2,633,356 |
21 Oct 2020 | CNY | 27.83 | 27.88 | 26.71 | 26.8 | 26.8 | -0.78 (-2.83%) | 4,784,000 |