Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2020 | CNY | 60.13 | 61.2 | 60.02 | 61.07 | 61.07 | +1.12 (+1.87%) | 1,227,913 |
2 Jan 2020 | CNY | 58.99 | 60.32 | 58.84 | 59.95 | 59.95 | +1.19 (+2.03%) | 1,258,048 |
31 Dec 2019 | CNY | 58.8 | 59 | 58.22 | 58.76 | 58.76 | +0.16 (+0.27%) | 921,984 |
30 Dec 2019 | CNY | 59 | 59.13 | 57.57 | 58.6 | 58.6 | -0.9 (-1.51%) | 1,131,805 |
27 Dec 2019 | CNY | 59.45 | 61.39 | 59.42 | 59.5 | 59.5 | +0.02 (+0.03%) | 1,651,047 |
26 Dec 2019 | CNY | 59.45 | 60.18 | 58.77 | 59.48 | 59.48 | +0.18 (+0.30%) | 1,065,810 |
25 Dec 2019 | CNY | 58.37 | 60.28 | 58.26 | 59.3 | 59.3 | +0.55 (+0.94%) | 1,218,961 |
24 Dec 2019 | CNY | 58 | 58.8 | 57.92 | 58.75 | 58.75 | +1.05 (+1.82%) | 844,328 |
23 Dec 2019 | CNY | 60.9 | 60.9 | 57.6 | 57.7 | 57.7 | -3.25 (-5.33%) | 1,636,339 |
20 Dec 2019 | CNY | 61.5 | 62.68 | 60.87 | 60.95 | 60.95 | -0.48 (-0.78%) | 1,412,147 |
19 Dec 2019 | CNY | 62.3 | 62.3 | 60.5 | 61.43 | 61.43 | -1.27 (-2.03%) | 1,509,878 |
18 Dec 2019 | CNY | 60.19 | 63.05 | 60.19 | 62.7 | 62.7 | +3.02 (+5.06%) | 2,777,979 |
17 Dec 2019 | CNY | 59.3 | 60.38 | 58.9 | 59.68 | 59.68 | +0.06 (+0.10%) | 1,494,611 |
16 Dec 2019 | CNY | 58.58 | 59.8 | 58.18 | 59.62 | 59.62 | +0.92 (+1.57%) | 1,224,386 |
13 Dec 2019 | CNY | 58.8 | 58.95 | 57.56 | 58.7 | 58.7 | +0.22 (+0.38%) | 1,391,447 |
12 Dec 2019 | CNY | 57.38 | 60.8 | 57.38 | 58.48 | 58.48 | +1.68 (+2.96%) | 2,793,577 |
11 Dec 2019 | CNY | 58 | 58.85 | 56.73 | 56.8 | 56.8 | -1.94 (-3.30%) | 1,677,005 |
10 Dec 2019 | CNY | 57 | 60.4 | 56.28 | 58.74 | 58.74 | +2.14 (+3.78%) | 2,980,918 |
9 Dec 2019 | CNY | 55.1 | 56.6 | 54.8 | 56.6 | 56.6 | +1.99 (+3.64%) | 1,397,142 |
6 Dec 2019 | CNY | 54.98 | 55.9 | 54.51 | 54.61 | 54.61 | -0.3 (-0.55%) | 674,483 |
5 Dec 2019 | CNY | 54.8 | 55.24 | 54.35 | 54.91 | 54.91 | +0.34 (+0.62%) | 787,899 |
4 Dec 2019 | CNY | 54.2 | 55.27 | 54.09 | 54.57 | 54.57 | -0.12 (-0.22%) | 677,795 |
3 Dec 2019 | CNY | 56.1 | 56.1 | 53.74 | 54.69 | 54.69 | -1.67 (-2.96%) | 1,351,081 |
2 Dec 2019 | CNY | 56.7 | 56.95 | 55.91 | 56.36 | 56.36 | -0.16 (-0.28%) | 874,793 |
29 Nov 2019 | CNY | 56.48 | 56.75 | 55.82 | 56.52 | 56.52 | +0.11 (+0.20%) | 1,271,548 |
28 Nov 2019 | CNY | 55.19 | 58.74 | 54.92 | 56.41 | 56.41 | +1.21 (+2.19%) | 2,514,221 |
27 Nov 2019 | CNY | 54.98 | 55.38 | 54.49 | 55.2 | 55.2 | +0.58 (+1.06%) | 940,977 |
26 Nov 2019 | CNY | 55.12 | 55.66 | 54.32 | 54.62 | 54.62 | -0.39 (-0.71%) | 1,137,552 |
25 Nov 2019 | CNY | 57.44 | 57.5 | 54.63 | 55.01 | 55.01 | -2.43 (-4.23%) | 1,868,504 |
22 Nov 2019 | CNY | 60.01 | 60.68 | 56.89 | 57.44 | 57.44 | -2.56 (-4.27%) | 2,101,082 |