Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2020 | CNY | 13.1 | 13.45 | 13.07 | 13.38 | 13.38 | +0.3 (+2.29%) | 615,500 |
14 Oct 2020 | CNY | 13.2 | 13.47 | 13.06 | 13.08 | 13.08 | -0.3 (-2.24%) | 674,500 |
13 Oct 2020 | CNY | 13.48 | 13.48 | 13.26 | 13.38 | 13.38 | -0.04 (-0.30%) | 469,900 |
12 Oct 2020 | CNY | 13.35 | 13.52 | 13.21 | 13.42 | 13.42 | +0.21 (+1.59%) | 721,720 |
9 Oct 2020 | CNY | 12.73 | 13.32 | 12.73 | 13.21 | 13.21 | +0.57 (+4.51%) | 672,800 |
30 Sep 2020 | CNY | 12.82 | 12.97 | 12.55 | 12.64 | 12.64 | -0.26 (-2.02%) | 554,600 |
29 Sep 2020 | CNY | 12.78 | 13.14 | 12.5 | 12.9 | 12.9 | +0.18 (+1.42%) | 479,600 |
28 Sep 2020 | CNY | 13.1 | 13.18 | 12.6 | 12.72 | 12.72 | -0.38 (-2.90%) | 673,020 |
25 Sep 2020 | CNY | 13.29 | 13.29 | 12.66 | 13.1 | 13.1 | +0.22 (+1.71%) | 904,900 |
24 Sep 2020 | CNY | 13.25 | 13.5 | 12.83 | 12.88 | 12.88 | -0.47 (-3.52%) | 1,817,900 |
23 Sep 2020 | CNY | 13.4 | 13.57 | 13.25 | 13.35 | 13.35 | -0.05 (-0.37%) | 489,500 |
22 Sep 2020 | CNY | 13.63 | 13.72 | 13.3 | 13.4 | 13.4 | -0.26 (-1.90%) | 662,020 |
21 Sep 2020 | CNY | 13.49 | 13.77 | 13.2 | 13.66 | 13.66 | +0.16 (+1.19%) | 1,199,800 |
18 Sep 2020 | CNY | 13.72 | 13.72 | 13.16 | 13.5 | 13.5 | +0.05 (+0.37%) | 1,107,686 |
17 Sep 2020 | CNY | 13.07 | 13.65 | 12.99 | 13.45 | 13.45 | +0.27 (+2.05%) | 1,139,953 |
16 Sep 2020 | CNY | 12.88 | 13.93 | 12.8 | 13.18 | 13.18 | -0.21 (-1.57%) | 1,625,019 |
15 Sep 2020 | CNY | 13.48 | 13.57 | 13.13 | 13.39 | 13.39 | +0.08 (+0.60%) | 1,224,063 |
14 Sep 2020 | CNY | 12.65 | 13.42 | 12.59 | 13.31 | 13.31 | +0.57 (+4.47%) | 1,494,994 |
11 Sep 2020 | CNY | 12.29 | 12.83 | 12.15 | 12.74 | 12.74 | +0.37 (+2.99%) | 1,431,194 |
10 Sep 2020 | CNY | 13.07 | 13.52 | 12.28 | 12.37 | 12.37 | -1 (-7.48%) | 2,645,700 |
9 Sep 2020 | CNY | 13.75 | 13.88 | 13.28 | 13.37 | 13.37 | -0.47 (-3.40%) | 2,098,120 |
8 Sep 2020 | CNY | 13.26 | 14.3 | 13 | 13.84 | 13.84 | +0.61 (+4.61%) | 3,806,259 |
7 Sep 2020 | CNY | 13.64 | 13.7 | 13.2 | 13.23 | 13.23 | -0.63 (-4.55%) | 2,561,360 |
4 Sep 2020 | CNY | 15.2 | 15.2 | 13.68 | 13.86 | 13.86 | -0.62 (-4.28%) | 4,542,078 |
3 Sep 2020 | CNY | 14.38 | 14.94 | 14.36 | 14.48 | 14.48 | -0.13 (-0.89%) | 2,903,242 |
2 Sep 2020 | CNY | 14.09 | 15.2 | 13.84 | 14.61 | 14.61 | +0.39 (+2.74%) | 4,026,296 |
1 Sep 2020 | CNY | 14.18 | 14.3 | 13.7 | 14.22 | 14.22 | -0.09 (-0.63%) | 2,905,333 |
31 Aug 2020 | CNY | 14.02 | 14.53 | 13.93 | 14.31 | 14.31 | +0.29 (+2.07%) | 2,378,393 |
28 Aug 2020 | CNY | 14.9 | 14.9 | 13.94 | 14.02 | 14.02 | -0.34 (-2.37%) | 2,264,509 |
27 Aug 2020 | CNY | 14.35 | 14.49 | 14.07 | 14.36 | 14.36 | -0.14 (-0.97%) | 2,293,313 |