Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 26.84 | 27.05 | 26.8 | 26.93 | 26.93 | -0.01 (-0.04%) | 929,400 |
30 Nov 2020 | CNY | 27.1 | 27.26 | 26.83 | 26.94 | 26.94 | -0.24 (-0.88%) | 1,056,900 |
27 Nov 2020 | CNY | 26.69 | 27.3 | 26.56 | 27.18 | 27.18 | +0.27 (+1.00%) | 1,320,600 |
26 Nov 2020 | CNY | 27.16 | 27.37 | 26.51 | 26.91 | 26.91 | -0.28 (-1.03%) | 1,839,600 |
25 Nov 2020 | CNY | 28.24 | 28.31 | 27.11 | 27.19 | 27.19 | -1.16 (-4.09%) | 2,078,829 |
24 Nov 2020 | CNY | 28.1 | 28.44 | 27.55 | 28.35 | 28.35 | +0.11 (+0.39%) | 2,211,900 |
23 Nov 2020 | CNY | 29 | 29.5 | 28.11 | 28.24 | 28.24 | -0.8 (-2.75%) | 3,013,300 |
20 Nov 2020 | CNY | 28.6 | 29.16 | 28.1 | 29.04 | 29.04 | +0.34 (+1.18%) | 2,700,200 |
19 Nov 2020 | CNY | 28.43 | 29.04 | 27.78 | 28.7 | 28.7 | +0.35 (+1.23%) | 3,327,200 |
18 Nov 2020 | CNY | 27.79 | 28.99 | 27.66 | 28.35 | 28.35 | +0.38 (+1.36%) | 2,444,200 |
17 Nov 2020 | CNY | 28.87 | 28.87 | 27.7 | 27.97 | 27.97 | -0.97 (-3.35%) | 3,031,900 |
16 Nov 2020 | CNY | 28.41 | 29.41 | 28.1 | 28.94 | 28.94 | +0.16 (+0.56%) | 3,786,048 |
13 Nov 2020 | CNY | 29.42 | 29.7 | 28.45 | 28.78 | 28.78 | -1.41 (-4.67%) | 5,320,200 |
12 Nov 2020 | CNY | 28.61 | 30.88 | 27.41 | 30.19 | 30.19 | +1.73 (+6.08%) | 9,090,800 |
11 Nov 2020 | CNY | 27.64 | 30.33 | 27.64 | 28.46 | 28.46 | +0.59 (+2.12%) | 5,988,600 |
10 Nov 2020 | CNY | 27.97 | 28.59 | 27.22 | 27.87 | 27.87 | +0.21 (+0.76%) | 3,342,200 |
9 Nov 2020 | CNY | 26.75 | 27.9 | 26.7 | 27.66 | 27.66 | +1.16 (+4.38%) | 4,139,400 |
6 Nov 2020 | CNY | 26.82 | 27.6 | 26.01 | 26.5 | 26.5 | -0.58 (-2.14%) | 2,671,001 |
5 Nov 2020 | CNY | 26.82 | 27.1 | 26.22 | 27.08 | 27.08 | +0.58 (+2.19%) | 3,972,782 |
4 Nov 2020 | CNY | 28.6 | 29 | 26.45 | 26.5 | 26.5 | -1.81 (-6.39%) | 6,660,052 |
3 Nov 2020 | CNY | 25.9 | 28.31 | 25.31 | 28.31 | 28.31 | +2.57 (+9.98%) | 7,106,175 |
2 Nov 2020 | CNY | 26.7 | 26.94 | 25.5 | 25.74 | 25.74 | -0.83 (-3.12%) | 2,803,500 |
30 Oct 2020 | CNY | 28.15 | 28.89 | 26.43 | 26.57 | 26.57 | -1.16 (-4.18%) | 3,291,200 |
29 Oct 2020 | CNY | 26.57 | 28.5 | 26.57 | 27.73 | 27.73 | +0.48 (+1.76%) | 3,582,682 |
28 Oct 2020 | CNY | 27.66 | 28.07 | 26.36 | 27.25 | 27.25 | +0.09 (+0.33%) | 3,185,155 |
27 Oct 2020 | CNY | 26.93 | 28.5 | 26.82 | 27.16 | 27.16 | +0.35 (+1.31%) | 5,405,500 |
26 Oct 2020 | CNY | 25.85 | 27.43 | 25.71 | 26.81 | 26.81 | +1.21 (+4.73%) | 4,426,750 |
23 Oct 2020 | CNY | 27.07 | 27.07 | 25.5 | 25.6 | 25.6 | -1.87 (-6.81%) | 7,199,163 |
22 Oct 2020 | CNY | 25.96 | 28.59 | 25.71 | 27.47 | 27.47 | +1.48 (+5.69%) | 10,068,961 |
21 Oct 2020 | CNY | 25.85 | 26.4 | 25.48 | 25.99 | 25.99 | +0.27 (+1.05%) | 4,841,613 |