Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2019 | CNY | 72.15 | 72.15 | 68.5929 | 70.7143 | 70.7143 | -1.843 (-2.54%) | 1,796,891 |
2 Dec 2019 | CNY | 71.5929 | 73.2143 | 69.0643 | 72.5571 | 72.5571 | +1.843 (+2.61%) | 2,020,739 |
29 Nov 2019 | CNY | 70 | 71.4143 | 69.0429 | 70.7143 | 70.7143 | -0.443 (-0.62%) | 1,877,864 |
28 Nov 2019 | CNY | 65.4286 | 77.5 | 65.4286 | 71.1571 | 71.1571 | +5.443 (+8.28%) | 4,255,883 |
27 Nov 2019 | CNY | 61.2857 | 66.7857 | 60.0786 | 65.7143 | 65.7143 | +4.429 (+7.23%) | 2,526,424 |
26 Nov 2019 | CNY | 58.9571 | 63.8571 | 58.9571 | 61.2857 | 61.2857 | +2.329 (+3.95%) | 1,415,136 |
25 Nov 2019 | CNY | 58.85 | 59.5429 | 58.1429 | 58.9571 | 58.9571 | -0.3 (-0.51%) | 671,403 |
22 Nov 2019 | CNY | 61.4286 | 62.2214 | 57.8571 | 59.2571 | 59.2571 | -2.25 (-3.66%) | 967,598 |
21 Nov 2019 | CNY | 62.3571 | 62.3571 | 61.0786 | 61.5071 | 61.5071 | -0.836 (-1.34%) | 961,319 |
20 Nov 2019 | CNY | 63.4857 | 63.9286 | 61.9143 | 62.3429 | 62.3429 | -1.228 (-1.93%) | 1,208,739 |
19 Nov 2019 | CNY | 61.4286 | 63.8429 | 61.4286 | 63.5714 | 63.5714 | +1.857 (+3.01%) | 1,379,595 |
18 Nov 2019 | CNY | 62.2571 | 64.1571 | 61.55 | 61.7143 | 61.7143 | -0.164 (-0.27%) | 1,711,794 |
15 Nov 2019 | CNY | 60.7214 | 63.1571 | 59.6714 | 61.8786 | 61.8786 | +0.9 (+1.48%) | 2,284,178 |
14 Nov 2019 | CNY | 58 | 62.4857 | 57.7429 | 60.9786 | 60.9786 | +3.171 (+5.49%) | 2,985,267 |
13 Nov 2019 | CNY | 57.1429 | 58.35 | 56.7 | 57.8071 | 57.8071 | +0.714 (+1.25%) | 1,099,096 |
12 Nov 2019 | CNY | 57.7071 | 58.9214 | 56.6786 | 57.0929 | 57.0929 | -0.407 (-0.71%) | 1,425,037 |
11 Nov 2019 | CNY | 61.2857 | 61.2857 | 57.5 | 57.5 | 57.5 | -4.75 (-7.63%) | 2,191,856 |
8 Nov 2019 | CNY | 64 | 65.3357 | 62.2 | 62.25 | 62.25 | -2.164 (-3.36%) | 2,570,975 |
7 Nov 2019 | CNY | 62.3286 | 67.0571 | 62.3286 | 64.4143 | 64.4143 | +1.771 (+2.83%) | 3,519,174 |
6 Nov 2019 | CNY | 62.9643 | 64.1429 | 61.8214 | 62.6429 | 62.6429 | -1.643 (-2.56%) | 2,463,524 |
5 Nov 2019 | CNY | 65 | 65.2143 | 60.4429 | 64.2857 | 64.2857 | -2.643 (-3.95%) | 5,458,502 |
4 Nov 2019 | CNY | 70.6786 | 72 | 66.5714 | 66.9286 | 66.9286 | -4.643 (-6.49%) | 5,345,736 |
1 Nov 2019 | CNY | 70.7143 | 84.9643 | 69.1071 | 71.5714 | 71.5714 | 0.0 (0.0%) | 9,512,669 |