Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 44.99 | 45.06 | 44.17 | 45.03 | 45.03 | +0.11 (+0.24%) | 1,920,748 |
19 Oct 2020 | CNY | 45.05 | 45.45 | 44.79 | 44.92 | 44.92 | -0.25 (-0.55%) | 1,614,132 |
16 Oct 2020 | CNY | 44.87 | 45.45 | 44.76 | 45.17 | 45.17 | +0.19 (+0.42%) | 2,214,465 |
15 Oct 2020 | CNY | 45.08 | 45.69 | 44.82 | 44.98 | 44.98 | -0.19 (-0.42%) | 2,118,553 |
14 Oct 2020 | CNY | 46.7 | 46.7 | 45.04 | 45.17 | 45.17 | -1.76 (-3.75%) | 4,480,752 |
13 Oct 2020 | CNY | 47.3 | 47.4 | 46.51 | 46.93 | 46.93 | -0.32 (-0.68%) | 2,497,470 |
12 Oct 2020 | CNY | 46.12 | 47.33 | 46.12 | 47.25 | 47.25 | +1.22 (+2.65%) | 2,708,450 |
9 Oct 2020 | CNY | 45.75 | 46.39 | 45.75 | 46.03 | 46.03 | +0.76 (+1.68%) | 2,176,238 |
30 Sep 2020 | CNY | 45.3 | 45.83 | 45 | 45.27 | 45.27 | -0.05 (-0.11%) | 1,536,466 |
29 Sep 2020 | CNY | 45.5 | 45.95 | 45.15 | 45.32 | 45.32 | +0.04 (+0.09%) | 1,799,423 |
28 Sep 2020 | CNY | 43.75 | 45.83 | 43.31 | 45.28 | 45.28 | -0.22 (-0.48%) | 3,234,591 |
25 Sep 2020 | CNY | 45.83 | 46.12 | 45.21 | 45.5 | 45.5 | -0.2 (-0.44%) | 1,887,550 |
24 Sep 2020 | CNY | 46.1 | 46.6 | 45.04 | 45.7 | 45.7 | -0.73 (-1.57%) | 3,003,954 |
23 Sep 2020 | CNY | 47.03 | 47.46 | 45.88 | 46.43 | 46.43 | -0.11 (-0.24%) | 3,168,880 |
22 Sep 2020 | CNY | 46.06 | 47.41 | 45.78 | 46.54 | 46.54 | +0.08 (+0.17%) | 2,648,615 |
21 Sep 2020 | CNY | 47.02 | 47.59 | 46.3 | 46.46 | 46.46 | -0.53 (-1.13%) | 2,772,829 |
18 Sep 2020 | CNY | 46.81 | 47.19 | 46.2 | 46.99 | 46.99 | 0.0 (0.0%) | 3,138,202 |
17 Sep 2020 | CNY | 45.89 | 47.36 | 45.89 | 46.99 | 46.99 | +0.74 (+1.60%) | 2,139,054 |
16 Sep 2020 | CNY | 47.6 | 47.6 | 45.9 | 46.25 | 46.25 | -1.24 (-2.61%) | 3,077,754 |
15 Sep 2020 | CNY | 45.96 | 47.77 | 45.81 | 47.49 | 47.49 | +1.69 (+3.69%) | 4,423,480 |
14 Sep 2020 | CNY | 47.49 | 47.95 | 45.7 | 45.8 | 45.8 | -1.33 (-2.82%) | 4,413,450 |
11 Sep 2020 | CNY | 47.7 | 47.73 | 45.83 | 47.13 | 47.13 | -0.72 (-1.50%) | 3,691,412 |
10 Sep 2020 | CNY | 46.9 | 48.87 | 46.9 | 47.85 | 47.85 | +1.37 (+2.95%) | 5,197,912 |
9 Sep 2020 | CNY | 47.62 | 48.01 | 46.15 | 46.48 | 46.48 | -1.96 (-4.05%) | 2,814,900 |
8 Sep 2020 | CNY | 48.53 | 48.8 | 47.33 | 48.44 | 48.44 | -0.1 (-0.21%) | 2,526,906 |
7 Sep 2020 | CNY | 50.69 | 51.51 | 48.4 | 48.54 | 48.54 | -2.35 (-4.62%) | 3,509,670 |
4 Sep 2020 | CNY | 51.1 | 51.1 | 50.4 | 50.89 | 50.89 | -0.77 (-1.49%) | 2,189,401 |
3 Sep 2020 | CNY | 52.14 | 52.88 | 51.35 | 51.66 | 51.66 | -0.51 (-0.98%) | 2,040,065 |
2 Sep 2020 | CNY | 52.25 | 52.6 | 51.33 | 52.17 | 52.17 | -0.06 (-0.11%) | 2,770,116 |
1 Sep 2020 | CNY | 53.01 | 53.4 | 51.75 | 52.23 | 52.23 | -1.37 (-2.56%) | 3,090,162 |