Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2020 | CNY | 60.8 | 61.8 | 60.13 | 61.14 | 61.14 | +0.66 (+1.09%) | 1,373,984 |
9 Jan 2020 | CNY | 59.49 | 61.79 | 59.41 | 60.48 | 60.48 | +1.47 (+2.49%) | 1,661,670 |
8 Jan 2020 | CNY | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | -0.45 (-0.76%) | 1,297,046 |
7 Jan 2020 | CNY | 58.6 | 59.47 | 58.27 | 59.46 | 59.46 | +0.78 (+1.33%) | 1,212,631 |
6 Jan 2020 | CNY | 57.98 | 59.26 | 57.7 | 58.68 | 58.68 | +0.48 (+0.82%) | 1,176,290 |
3 Jan 2020 | CNY | 58 | 58.64 | 57.65 | 58.2 | 58.2 | +0.32 (+0.55%) | 1,120,284 |
2 Jan 2020 | CNY | 57.84 | 58.28 | 57.1 | 57.88 | 57.88 | -0.02 (-0.03%) | 1,524,403 |
31 Dec 2019 | CNY | 56.4 | 59.17 | 56.38 | 57.9 | 57.9 | +1.52 (+2.70%) | 1,853,994 |
30 Dec 2019 | CNY | 56.2 | 56.6 | 55.55 | 56.38 | 56.38 | -0.6 (-1.05%) | 1,224,909 |
27 Dec 2019 | CNY | 59.99 | 59.99 | 56.98 | 56.98 | 56.98 | -2.42 (-4.07%) | 2,433,808 |
26 Dec 2019 | CNY | 59.02 | 60.25 | 58.88 | 59.4 | 59.4 | +0.54 (+0.92%) | 1,694,564 |
25 Dec 2019 | CNY | 58.89 | 59.3 | 58.55 | 58.86 | 58.86 | +0.09 (+0.15%) | 1,458,011 |
24 Dec 2019 | CNY | 58.72 | 59.23 | 58.3 | 58.77 | 58.77 | +0.19 (+0.32%) | 1,404,599 |
23 Dec 2019 | CNY | 58.94 | 59.47 | 57.28 | 58.58 | 58.58 | -0.09 (-0.15%) | 1,921,164 |
20 Dec 2019 | CNY | 58.7 | 60.17 | 58.55 | 58.67 | 58.67 | 0.0 (0.0%) | 1,969,051 |
19 Dec 2019 | CNY | 61 | 61 | 58.39 | 58.67 | 58.67 | -4.03 (-6.43%) | 3,297,083 |
18 Dec 2019 | CNY | 56.57 | 62.98 | 56.16 | 62.7 | 62.7 | +6.6 (+11.76%) | 4,727,408 |
17 Dec 2019 | CNY | 56.3 | 56.8 | 55.06 | 56.1 | 56.1 | -0.26 (-0.46%) | 2,597,055 |
16 Dec 2019 | CNY | 56.18 | 56.96 | 55.1 | 56.36 | 56.36 | +0.63 (+1.13%) | 2,517,378 |
13 Dec 2019 | CNY | 55.51 | 56.28 | 54.5 | 55.73 | 55.73 | -0.17 (-0.30%) | 2,485,962 |
12 Dec 2019 | CNY | 54.69 | 58.37 | 54.18 | 55.9 | 55.9 | +1.91 (+3.54%) | 4,357,335 |
11 Dec 2019 | CNY | 53.01 | 56.58 | 52.85 | 53.99 | 53.99 | +0.33 (+0.61%) | 4,049,939 |
10 Dec 2019 | CNY | 50.1 | 57.51 | 49.6 | 53.66 | 53.66 | +3.13 (+6.19%) | 5,886,173 |
9 Dec 2019 | CNY | 51 | 51.28 | 48 | 50.53 | 50.53 | -0.47 (-0.92%) | 4,475,585 |
6 Dec 2019 | CNY | 52.79 | 55.89 | 50.53 | 51 | 51 | -3.88 (-7.07%) | 6,317,787 |
5 Dec 2019 | CNY | 52.33 | 62.5 | 50.25 | 54.88 | 54.88 | 0.0 (0.0%) | 9,880,338 |