Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2020 | CNY | 13.75 | 13.91 | 13.56 | 13.89 | 13.89 | +0.22 (+1.61%) | 6,368,620 |
17 Sep 2020 | CNY | 13.61 | 13.83 | 13.42 | 13.67 | 13.67 | -0.04 (-0.29%) | 7,417,310 |
16 Sep 2020 | CNY | 13.73 | 13.89 | 13.59 | 13.71 | 13.71 | -0.13 (-0.94%) | 4,999,810 |
15 Sep 2020 | CNY | 14 | 14 | 13.73 | 13.84 | 13.84 | -0.08 (-0.57%) | 5,574,652 |
14 Sep 2020 | CNY | 13.87 | 14.08 | 13.72 | 13.92 | 13.92 | +0.05 (+0.36%) | 8,137,195 |
11 Sep 2020 | CNY | 13.46 | 14.5 | 13.36 | 13.87 | 13.87 | +0.34 (+2.51%) | 8,855,248 |
10 Sep 2020 | CNY | 14.17 | 14.23 | 13.45 | 13.53 | 13.53 | -0.61 (-4.31%) | 10,096,094 |
9 Sep 2020 | CNY | 14.21 | 14.31 | 13.81 | 14.14 | 14.14 | -0.25 (-1.74%) | 12,012,376 |
8 Sep 2020 | CNY | 14.16 | 14.45 | 14.03 | 14.39 | 14.39 | +0.24 (+1.70%) | 8,332,684 |
7 Sep 2020 | CNY | 14.74 | 14.87 | 14.13 | 14.15 | 14.15 | -0.51 (-3.48%) | 14,818,900 |
4 Sep 2020 | CNY | 14.68 | 14.86 | 14.56 | 14.66 | 14.66 | -0.29 (-1.94%) | 12,531,401 |
3 Sep 2020 | CNY | 15.44 | 15.68 | 14.91 | 14.95 | 14.95 | -0.53 (-3.42%) | 26,747,337 |
2 Sep 2020 | CNY | 15.8 | 15.95 | 15.4 | 15.48 | 15.48 | -0.52 (-3.25%) | 20,104,090 |
1 Sep 2020 | CNY | 16.3 | 16.3 | 15.78 | 16 | 16 | -0.06 (-0.37%) | 15,456,165 |
31 Aug 2020 | CNY | 16.01 | 16.34 | 15.81 | 16.06 | 16.06 | +0.05 (+0.31%) | 21,094,739 |
28 Aug 2020 | CNY | 15.28 | 16.11 | 15.15 | 16.01 | 16.01 | +0.72 (+4.71%) | 32,661,698 |
27 Aug 2020 | CNY | 15.37 | 15.56 | 15.2 | 15.29 | 15.29 | +0.06 (+0.39%) | 11,009,188 |
26 Aug 2020 | CNY | 15.2 | 15.71 | 14.68 | 15.23 | 15.23 | -0.29 (-1.87%) | 18,950,969 |
25 Aug 2020 | CNY | 15.6 | 15.72 | 15.36 | 15.52 | 15.52 | -0.12 (-0.77%) | 9,585,412 |
24 Aug 2020 | CNY | 15.49 | 15.75 | 15.13 | 15.64 | 15.64 | +0.29 (+1.89%) | 12,778,328 |
21 Aug 2020 | CNY | 15.1 | 15.5 | 15.1 | 15.35 | 15.35 | +0.3 (+1.99%) | 12,734,943 |
20 Aug 2020 | CNY | 15.05 | 15.33 | 14.86 | 15.05 | 15.05 | -0.11 (-0.73%) | 7,027,984 |
19 Aug 2020 | CNY | 15.41 | 15.41 | 14.94 | 15.16 | 15.16 | -0.24 (-1.56%) | 12,349,276 |
18 Aug 2020 | CNY | 15.13 | 15.5 | 15 | 15.4 | 15.4 | +0.28 (+1.85%) | 15,160,227 |
17 Aug 2020 | CNY | 14.72 | 15.3 | 14.65 | 15.12 | 15.12 | +0.46 (+3.14%) | 15,218,688 |
14 Aug 2020 | CNY | 14.52 | 14.78 | 14.35 | 14.66 | 14.66 | 0.0 (0.0%) | 10,167,370 |
13 Aug 2020 | CNY | 14.5 | 14.86 | 14.42 | 14.66 | 14.66 | +0.05 (+0.34%) | 15,201,861 |
12 Aug 2020 | CNY | 14.03 | 14.78 | 13.4 | 14.61 | 14.61 | 0.0 (0.0%) | 30,405,933 |
11 Aug 2020 | CNY | 15.37 | 15.37 | 14.38 | 14.61 | 14.61 | -0.62 (-4.07%) | 25,761,362 |
10 Aug 2020 | CNY | 15.01 | 15.38 | 14.92 | 15.23 | 15.23 | -0.05 (-0.33%) | 9,629,903 |