Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | CNY | 16.12 | 16.22 | 16.03 | 16.14 | 16.14 | 0.0 (0.0%) | 262,600 |
25 Nov 2019 | CNY | 16.24 | 16.28 | 16.05 | 16.14 | 16.14 | 0.0 (0.0%) | 274,700 |
22 Nov 2019 | CNY | 16.33 | 16.61 | 16.02 | 16.14 | 16.14 | -0.19 (-1.16%) | 590,500 |
21 Nov 2019 | CNY | 16.32 | 16.36 | 16.13 | 16.33 | 16.33 | -0.02 (-0.12%) | 272,500 |
20 Nov 2019 | CNY | 16.51 | 16.67 | 16.22 | 16.35 | 16.35 | -0.13 (-0.79%) | 390,500 |
19 Nov 2019 | CNY | 16.23 | 16.56 | 16.2 | 16.48 | 16.48 | +0.22 (+1.35%) | 508,760 |
18 Nov 2019 | CNY | 16.08 | 16.36 | 16 | 16.26 | 16.26 | +0.07 (+0.43%) | 396,989 |
15 Nov 2019 | CNY | 16.71 | 16.71 | 16.05 | 16.19 | 16.19 | -0.47 (-2.82%) | 505,900 |
14 Nov 2019 | CNY | 16.75 | 16.76 | 16.5 | 16.66 | 16.66 | -0.02 (-0.12%) | 412,400 |
13 Nov 2019 | CNY | 16.64 | 16.97 | 16.51 | 16.68 | 16.68 | +0.03 (+0.18%) | 290,300 |
12 Nov 2019 | CNY | 16.41 | 16.82 | 16.41 | 16.65 | 16.65 | -0.03 (-0.18%) | 282,100 |
11 Nov 2019 | CNY | 16.78 | 17 | 16.58 | 16.68 | 16.68 | -0.19 (-1.13%) | 664,700 |
8 Nov 2019 | CNY | 16.92 | 17.1 | 16.83 | 16.87 | 16.87 | +0.05 (+0.30%) | 467,300 |
7 Nov 2019 | CNY | 16.8 | 16.96 | 16.62 | 16.82 | 16.82 | +0.02 (+0.12%) | 380,909 |
6 Nov 2019 | CNY | 17.1 | 17.13 | 16.79 | 16.8 | 16.8 | -0.28 (-1.64%) | 451,980 |
5 Nov 2019 | CNY | 17.27 | 17.27 | 16.81 | 17.08 | 17.08 | -0.12 (-0.70%) | 747,000 |
4 Nov 2019 | CNY | 17.18 | 17.37 | 17.16 | 17.2 | 17.2 | -0.1 (-0.58%) | 537,069 |
1 Nov 2019 | CNY | 17.16 | 17.38 | 16.88 | 17.3 | 17.3 | +0.17 (+0.99%) | 818,658 |
31 Oct 2019 | CNY | 17.45 | 17.49 | 17 | 17.13 | 17.13 | -0.3 (-1.72%) | 575,949 |
30 Oct 2019 | CNY | 17.68 | 17.88 | 17.22 | 17.43 | 17.43 | -0.27 (-1.53%) | 806,500 |
29 Oct 2019 | CNY | 18.49 | 18.49 | 17.63 | 17.7 | 17.7 | -0.84 (-4.53%) | 1,349,900 |
28 Oct 2019 | CNY | 18.48 | 18.9 | 18.1 | 18.54 | 18.54 | -0.36 (-1.90%) | 1,577,975 |
25 Oct 2019 | CNY | 18.7 | 18.93 | 18.7 | 18.9 | 18.9 | +0.14 (+0.75%) | 274,900 |
24 Oct 2019 | CNY | 18.89 | 18.9 | 18.64 | 18.76 | 18.76 | 0.0 (0.0%) | 301,100 |
23 Oct 2019 | CNY | 18.9 | 18.92 | 18.7 | 18.76 | 18.76 | -0.13 (-0.69%) | 304,800 |
22 Oct 2019 | CNY | 18.77 | 18.95 | 18.6 | 18.89 | 18.89 | +0.14 (+0.75%) | 494,900 |
21 Oct 2019 | CNY | 18.9 | 18.98 | 18.59 | 18.75 | 18.75 | -0.04 (-0.21%) | 427,900 |
18 Oct 2019 | CNY | 19.05 | 19.2 | 18.62 | 18.79 | 18.79 | -0.25 (-1.31%) | 266,000 |
17 Oct 2019 | CNY | 19.25 | 19.43 | 18.9 | 19.04 | 19.04 | -0.21 (-1.09%) | 356,100 |
16 Oct 2019 | CNY | 19.35 | 19.47 | 19.05 | 19.25 | 19.25 | -0.09 (-0.47%) | 342,000 |