Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 15.85 | 16.5 | 15.74 | 16.25 | 16.25 | +0.43 (+2.72%) | 2,737,200 |
3 Dec 2019 | CNY | 15.61 | 15.82 | 15.43 | 15.82 | 15.82 | +0.22 (+1.41%) | 1,689,524 |
2 Dec 2019 | CNY | 15.93 | 15.94 | 15.53 | 15.6 | 15.6 | -0.09 (-0.57%) | 1,566,900 |
29 Nov 2019 | CNY | 15.6 | 15.85 | 15.48 | 15.69 | 15.69 | +0.17 (+1.10%) | 2,215,000 |
28 Nov 2019 | CNY | 16.1 | 16.1 | 15.23 | 15.52 | 15.52 | -0.55 (-3.42%) | 3,249,000 |
27 Nov 2019 | CNY | 16.13 | 16.24 | 15.89 | 16.07 | 16.07 | -0.06 (-0.37%) | 1,659,500 |
26 Nov 2019 | CNY | 16.03 | 16.19 | 15.88 | 16.13 | 16.13 | +0.14 (+0.88%) | 1,963,123 |
25 Nov 2019 | CNY | 16.61 | 16.93 | 15.99 | 15.99 | 15.99 | -0.77 (-4.59%) | 3,070,370 |
22 Nov 2019 | CNY | 17.2 | 17.2 | 16.76 | 16.76 | 16.76 | -0.35 (-2.05%) | 2,812,501 |
21 Nov 2019 | CNY | 17.39 | 17.39 | 16.88 | 17.11 | 17.11 | -0.42 (-2.40%) | 3,573,152 |
20 Nov 2019 | CNY | 18.14 | 18.16 | 17.51 | 17.53 | 17.53 | -0.73 (-4.00%) | 4,926,988 |
19 Nov 2019 | CNY | 18.08 | 18.47 | 17.96 | 18.26 | 18.26 | -0.05 (-0.27%) | 5,580,287 |
18 Nov 2019 | CNY | 17.65 | 18.38 | 17.41 | 18.31 | 18.31 | +0.56 (+3.15%) | 6,312,543 |
15 Nov 2019 | CNY | 17.55 | 17.96 | 17.4 | 17.75 | 17.75 | +0.15 (+0.85%) | 3,973,120 |
14 Nov 2019 | CNY | 17.8 | 17.81 | 17.51 | 17.6 | 17.6 | -0.27 (-1.51%) | 3,595,120 |
13 Nov 2019 | CNY | 17.42 | 17.97 | 17.02 | 17.87 | 17.87 | +0.36 (+2.06%) | 4,526,020 |
12 Nov 2019 | CNY | 17.02 | 17.8 | 16.94 | 17.51 | 17.51 | +0.57 (+3.36%) | 3,848,000 |
11 Nov 2019 | CNY | 17.58 | 17.59 | 16.8 | 16.94 | 16.94 | -0.71 (-4.02%) | 2,970,571 |
8 Nov 2019 | CNY | 17.38 | 17.83 | 17.25 | 17.65 | 17.65 | +0.35 (+2.02%) | 4,005,001 |
7 Nov 2019 | CNY | 17.06 | 17.47 | 16.8 | 17.3 | 17.3 | +0.03 (+0.17%) | 3,290,342 |
6 Nov 2019 | CNY | 17.6 | 18.18 | 17.2 | 17.27 | 17.27 | -0.31 (-1.76%) | 5,312,345 |
5 Nov 2019 | CNY | 16.85 | 18.28 | 16.74 | 17.58 | 17.58 | +0.86 (+5.14%) | 6,054,724 |
4 Nov 2019 | CNY | 16.61 | 16.88 | 16.52 | 16.72 | 16.72 | +0.17 (+1.03%) | 3,140,165 |
1 Nov 2019 | CNY | 16.51 | 16.65 | 16.18 | 16.55 | 16.55 | +0.06 (+0.36%) | 2,470,135 |
31 Oct 2019 | CNY | 16.96 | 16.96 | 16.4 | 16.49 | 16.49 | -0.46 (-2.71%) | 3,873,135 |
30 Oct 2019 | CNY | 17.46 | 17.54 | 16.82 | 16.95 | 16.95 | -0.25 (-1.45%) | 3,900,055 |
29 Oct 2019 | CNY | 18.24 | 18.24 | 17.2 | 17.2 | 17.2 | -0.92 (-5.08%) | 4,959,283 |
28 Oct 2019 | CNY | 17.85 | 18.2 | 17.55 | 18.12 | 18.12 | +0.34 (+1.91%) | 4,519,412 |
25 Oct 2019 | CNY | 18.3 | 18.3 | 17.31 | 17.78 | 17.78 | -0.5 (-2.74%) | 5,859,573 |
24 Oct 2019 | CNY | 18.6 | 18.63 | 18.02 | 18.28 | 18.28 | -0.27 (-1.46%) | 4,720,454 |