Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2020 | CNY | 30.1 | 30.1 | 29.78 | 29.79 | 29.79 | -0.24 (-0.80%) | 432,661 |
24 Nov 2020 | CNY | 30.13 | 30.32 | 29.9 | 30.03 | 30.03 | -0.31 (-1.02%) | 576,921 |
23 Nov 2020 | CNY | 30.13 | 30.34 | 29.91 | 30.34 | 30.34 | +0.21 (+0.70%) | 654,761 |
20 Nov 2020 | CNY | 29.96 | 30.18 | 29.7 | 30.13 | 30.13 | +0.03 (+0.10%) | 412,513 |
19 Nov 2020 | CNY | 30.16 | 30.28 | 29.82 | 30.1 | 30.1 | -0.06 (-0.20%) | 578,616 |
18 Nov 2020 | CNY | 30.5 | 30.5 | 29.72 | 30.16 | 30.16 | -0.41 (-1.34%) | 1,058,752 |
17 Nov 2020 | CNY | 31.2 | 31.25 | 30.41 | 30.57 | 30.57 | -0.61 (-1.96%) | 449,052 |
16 Nov 2020 | CNY | 30.72 | 31.19 | 30.67 | 31.18 | 31.18 | +0.59 (+1.93%) | 450,647 |
13 Nov 2020 | CNY | 30.78 | 30.82 | 30.39 | 30.59 | 30.59 | -0.17 (-0.55%) | 259,630 |
12 Nov 2020 | CNY | 30.73 | 31.12 | 30.56 | 30.76 | 30.76 | +0.1 (+0.33%) | 296,307 |
11 Nov 2020 | CNY | 31.07 | 31.45 | 30.58 | 30.66 | 30.66 | -0.52 (-1.67%) | 464,153 |
10 Nov 2020 | CNY | 31.14 | 31.65 | 30.88 | 31.18 | 31.18 | +0.15 (+0.48%) | 538,426 |
9 Nov 2020 | CNY | 30.3 | 31.17 | 30.07 | 31.03 | 31.03 | +1.03 (+3.43%) | 811,503 |
6 Nov 2020 | CNY | 30.32 | 30.65 | 29.9 | 30 | 30 | -0.58 (-1.90%) | 566,948 |
5 Nov 2020 | CNY | 30.98 | 30.98 | 30.31 | 30.58 | 30.58 | +0.25 (+0.82%) | 469,599 |
4 Nov 2020 | CNY | 30.67 | 31.09 | 30.1 | 30.33 | 30.33 | -0.46 (-1.49%) | 463,522 |
3 Nov 2020 | CNY | 29.66 | 30.8 | 29.66 | 30.79 | 30.79 | +0.88 (+2.94%) | 578,136 |
2 Nov 2020 | CNY | 31.26 | 31.26 | 29.87 | 29.91 | 29.91 | -0.82 (-2.67%) | 583,131 |
30 Oct 2020 | CNY | 31.5 | 31.86 | 30.58 | 30.73 | 30.73 | -0.56 (-1.79%) | 413,463 |
29 Oct 2020 | CNY | 30.71 | 31.47 | 30.6 | 31.29 | 31.29 | +0.58 (+1.89%) | 513,954 |
28 Oct 2020 | CNY | 31.2 | 31.2 | 30.3 | 30.71 | 30.71 | -0.49 (-1.57%) | 464,177 |
27 Oct 2020 | CNY | 31.06 | 31.27 | 30.7 | 31.2 | 31.2 | +0.14 (+0.45%) | 245,566 |
26 Oct 2020 | CNY | 30.5 | 31.9 | 30.5 | 31.06 | 31.06 | -0.43 (-1.37%) | 396,842 |
23 Oct 2020 | CNY | 32.17 | 32.38 | 31.48 | 31.49 | 31.49 | -0.68 (-2.11%) | 599,238 |
22 Oct 2020 | CNY | 32.9 | 32.9 | 32.05 | 32.17 | 32.17 | -0.75 (-2.28%) | 684,795 |
21 Oct 2020 | CNY | 33.3 | 33.49 | 32.85 | 32.92 | 32.92 | -0.36 (-1.08%) | 360,049 |
20 Oct 2020 | CNY | 33.47 | 33.47 | 32.78 | 33.28 | 33.28 | -0.19 (-0.57%) | 346,542 |
19 Oct 2020 | CNY | 33.93 | 33.94 | 33.3 | 33.47 | 33.47 | -0.43 (-1.27%) | 312,058 |
16 Oct 2020 | CNY | 33.72 | 34 | 33.59 | 33.9 | 33.9 | +0.08 (+0.24%) | 351,823 |
15 Oct 2020 | CNY | 34.02 | 34.38 | 33.65 | 33.82 | 33.82 | -0.18 (-0.53%) | 370,570 |