Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | CNY | 15.39 | 15.73 | 15.04 | 15.19 | 15.19 | -0.25 (-1.62%) | 5,903,604 |
20 Nov 2020 | CNY | 15.43 | 16 | 15.4 | 15.44 | 15.44 | +0.04 (+0.26%) | 6,257,470 |
19 Nov 2020 | CNY | 15.53 | 15.96 | 15.23 | 15.4 | 15.4 | -0.4 (-2.53%) | 5,323,877 |
18 Nov 2020 | CNY | 14.85 | 15.9 | 14.69 | 15.8 | 15.8 | +0.88 (+5.90%) | 8,778,929 |
17 Nov 2020 | CNY | 14.8 | 15.36 | 14.66 | 14.92 | 14.92 | +0.02 (+0.13%) | 5,716,602 |
16 Nov 2020 | CNY | 14.45 | 15.1 | 14.29 | 14.9 | 14.9 | +0.38 (+2.62%) | 5,857,104 |
13 Nov 2020 | CNY | 14.56 | 14.79 | 14.37 | 14.52 | 14.52 | -0.05 (-0.34%) | 3,841,000 |
12 Nov 2020 | CNY | 14.33 | 14.6 | 14.13 | 14.57 | 14.57 | +0.19 (+1.32%) | 5,772,200 |
11 Nov 2020 | CNY | 14.63 | 14.83 | 14.15 | 14.38 | 14.38 | -0.27 (-1.84%) | 6,868,291 |
10 Nov 2020 | CNY | 15.6 | 15.6 | 14.57 | 14.65 | 14.65 | -1.06 (-6.75%) | 8,824,680 |
9 Nov 2020 | CNY | 15.7 | 16.11 | 15.52 | 15.71 | 15.71 | -0.17 (-1.07%) | 10,541,074 |
6 Nov 2020 | CNY | 15.97 | 16.64 | 15.42 | 15.88 | 15.88 | +0.02 (+0.13%) | 9,764,192 |
5 Nov 2020 | CNY | 15.6 | 16.27 | 15.51 | 15.86 | 15.86 | +0.42 (+2.72%) | 10,530,660 |
4 Nov 2020 | CNY | 15.39 | 16.86 | 15.03 | 15.44 | 15.44 | +0.04 (+0.26%) | 14,362,379 |
3 Nov 2020 | CNY | 15.93 | 15.93 | 15 | 15.4 | 15.4 | -0.59 (-3.69%) | 16,624,210 |
2 Nov 2020 | CNY | 14.9 | 15.99 | 14.6 | 15.99 | 15.99 | +1.44 (+9.90%) | 19,756,359 |
30 Oct 2020 | CNY | 13.8 | 14.88 | 13.66 | 14.55 | 14.55 | +1.01 (+7.46%) | 14,833,233 |
29 Oct 2020 | CNY | 13.2 | 13.8 | 13 | 13.54 | 13.54 | +0.29 (+2.19%) | 4,512,100 |
28 Oct 2020 | CNY | 13.14 | 13.31 | 12.82 | 13.25 | 13.25 | +0.1 (+0.76%) | 2,099,874 |
27 Oct 2020 | CNY | 13.2 | 13.36 | 13.01 | 13.15 | 13.15 | -0.07 (-0.53%) | 1,731,300 |
26 Oct 2020 | CNY | 12.54 | 13.35 | 12.37 | 13.22 | 13.22 | +0.57 (+4.51%) | 2,867,801 |
23 Oct 2020 | CNY | 12.77 | 13.14 | 12.6 | 12.65 | 12.65 | +0.01 (+0.08%) | 1,312,723 |
22 Oct 2020 | CNY | 12.98 | 12.98 | 12.59 | 12.64 | 12.64 | -0.18 (-1.40%) | 793,600 |
21 Oct 2020 | CNY | 13.17 | 13.2 | 12.78 | 12.82 | 12.82 | -0.35 (-2.66%) | 1,225,900 |
20 Oct 2020 | CNY | 13.01 | 13.25 | 12.91 | 13.17 | 13.17 | +0.13 (+1.00%) | 916,902 |
19 Oct 2020 | CNY | 13.42 | 13.43 | 13.02 | 13.04 | 13.04 | -0.16 (-1.21%) | 1,149,261 |
16 Oct 2020 | CNY | 12.95 | 13.4 | 11.78 | 13.2 | 13.2 | +0.14 (+1.07%) | 2,052,591 |
15 Oct 2020 | CNY | 13.03 | 13.5 | 13.03 | 13.06 | 13.06 | -0.32 (-2.39%) | 2,210,100 |
14 Oct 2020 | CNY | 13.1 | 13.56 | 13.01 | 13.38 | 13.38 | +0.18 (+1.36%) | 3,742,611 |
13 Oct 2020 | CNY | 13.13 | 13.29 | 12.88 | 13.2 | 13.2 | -0.23 (-1.71%) | 3,794,734 |