Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 16.38 | 16.56 | 15.52 | 16.47 | 16.47 | +0.08 (+0.49%) | 2,294,000 |
19 Oct 2020 | CNY | 17.23 | 17.24 | 16.38 | 16.39 | 16.39 | -0.59 (-3.47%) | 2,071,503 |
16 Oct 2020 | CNY | 16.82 | 17.86 | 16.55 | 16.98 | 16.98 | +0.08 (+0.47%) | 4,725,191 |
15 Oct 2020 | CNY | 17.72 | 17.77 | 16.18 | 16.9 | 16.9 | -0.93 (-5.22%) | 5,681,400 |
14 Oct 2020 | CNY | 17.88 | 17.97 | 17.53 | 17.83 | 17.83 | -0.01 (-0.06%) | 1,838,200 |
13 Oct 2020 | CNY | 18.06 | 18.18 | 17.78 | 17.84 | 17.84 | -0.22 (-1.22%) | 1,397,300 |
12 Oct 2020 | CNY | 18.91 | 19.1 | 17.93 | 18.06 | 18.06 | -0.66 (-3.53%) | 3,448,001 |
9 Oct 2020 | CNY | 18.2 | 19.08 | 17.71 | 18.72 | 18.72 | +0.91 (+5.11%) | 2,148,100 |
30 Sep 2020 | CNY | 18.74 | 19.15 | 17.58 | 17.81 | 17.81 | -0.62 (-3.36%) | 2,646,400 |
29 Sep 2020 | CNY | 18.6 | 18.75 | 18.4 | 18.43 | 18.43 | +0.09 (+0.49%) | 812,401 |
28 Sep 2020 | CNY | 18.39 | 18.8 | 17.51 | 18.34 | 18.34 | +0.04 (+0.22%) | 1,264,546 |
25 Sep 2020 | CNY | 18.72 | 18.72 | 18.13 | 18.3 | 18.3 | -0.1 (-0.54%) | 1,042,900 |
24 Sep 2020 | CNY | 18.87 | 18.88 | 18.2 | 18.4 | 18.4 | -0.47 (-2.49%) | 1,294,300 |
23 Sep 2020 | CNY | 18.85 | 19.1 | 18.7 | 18.87 | 18.87 | +0.07 (+0.37%) | 918,419 |
22 Sep 2020 | CNY | 19.04 | 19.04 | 18.64 | 18.8 | 18.8 | -0.12 (-0.63%) | 1,100,600 |
21 Sep 2020 | CNY | 19.45 | 19.45 | 18.86 | 18.92 | 18.92 | -0.27 (-1.41%) | 1,242,200 |
18 Sep 2020 | CNY | 19.11 | 19.48 | 19 | 19.19 | 19.19 | +0.02 (+0.10%) | 1,209,268 |
17 Sep 2020 | CNY | 19.25 | 19.34 | 19.01 | 19.17 | 19.17 | -0.07 (-0.36%) | 690,936 |
16 Sep 2020 | CNY | 19.7 | 20.1 | 19.16 | 19.24 | 19.24 | -0.46 (-2.34%) | 1,196,212 |
15 Sep 2020 | CNY | 19.75 | 20.11 | 19.29 | 19.7 | 19.7 | +0.11 (+0.56%) | 1,682,201 |
14 Sep 2020 | CNY | 20.44 | 20.44 | 19.48 | 19.59 | 19.59 | -0.34 (-1.71%) | 1,405,700 |
11 Sep 2020 | CNY | 19.6 | 20.34 | 19.02 | 19.93 | 19.93 | +0.65 (+3.37%) | 4,213,530 |
10 Sep 2020 | CNY | 20.3 | 20.38 | 19.21 | 19.28 | 19.28 | -0.82 (-4.08%) | 2,304,820 |
9 Sep 2020 | CNY | 20.78 | 20.78 | 20 | 20.1 | 20.1 | -0.69 (-3.32%) | 2,375,113 |
8 Sep 2020 | CNY | 21.19 | 21.19 | 20.6 | 20.79 | 20.79 | -0.11 (-0.53%) | 1,448,600 |
7 Sep 2020 | CNY | 21.66 | 21.66 | 20.71 | 20.9 | 20.9 | -0.41 (-1.92%) | 2,648,001 |
4 Sep 2020 | CNY | 21.6 | 21.87 | 21.27 | 21.31 | 21.31 | -0.67 (-3.05%) | 2,884,400 |
3 Sep 2020 | CNY | 22.13 | 22.37 | 21.82 | 21.98 | 21.98 | -0.19 (-0.86%) | 1,759,200 |
2 Sep 2020 | CNY | 21.95 | 22.8 | 21.83 | 22.17 | 22.17 | +0.27 (+1.23%) | 2,500,062 |
1 Sep 2020 | CNY | 21.78 | 22.14 | 21.65 | 21.9 | 21.9 | +0.01 (+0.05%) | 1,263,500 |