Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2020 | CNY | 15.62 | 15.74 | 15.51 | 15.74 | 15.74 | +0.12 (+0.77%) | 625,700 |
27 Nov 2020 | CNY | 15.67 | 15.67 | 15.52 | 15.62 | 15.62 | +0.08 (+0.51%) | 427,100 |
26 Nov 2020 | CNY | 15.78 | 15.78 | 15.46 | 15.54 | 15.54 | -0.15 (-0.96%) | 646,632 |
25 Nov 2020 | CNY | 15.91 | 15.91 | 15.63 | 15.69 | 15.69 | -0.22 (-1.38%) | 911,629 |
24 Nov 2020 | CNY | 16.02 | 16.05 | 15.9 | 15.91 | 15.91 | -0.1 (-0.62%) | 542,720 |
23 Nov 2020 | CNY | 16.07 | 16.15 | 15.93 | 16.01 | 16.01 | -0.07 (-0.44%) | 673,018 |
20 Nov 2020 | CNY | 16.14 | 16.22 | 16.03 | 16.08 | 16.08 | -0.08 (-0.50%) | 628,098 |
19 Nov 2020 | CNY | 16.01 | 16.17 | 15.92 | 16.16 | 16.16 | +0.2 (+1.25%) | 643,711 |
18 Nov 2020 | CNY | 15.98 | 15.98 | 15.85 | 15.96 | 15.96 | +0.02 (+0.13%) | 413,332 |
17 Nov 2020 | CNY | 15.97 | 15.98 | 15.82 | 15.94 | 15.94 | -0.06 (-0.38%) | 499,132 |
16 Nov 2020 | CNY | 16.05 | 16.06 | 15.89 | 16 | 16 | +0.03 (+0.19%) | 414,673 |
13 Nov 2020 | CNY | 15.8 | 16.04 | 15.72 | 15.97 | 15.97 | +0.03 (+0.19%) | 582,284 |
12 Nov 2020 | CNY | 15.7 | 16.02 | 15.7 | 15.94 | 15.94 | +0.09 (+0.57%) | 341,994 |
11 Nov 2020 | CNY | 16.06 | 16.15 | 15.81 | 15.85 | 15.85 | -0.3 (-1.86%) | 584,494 |
10 Nov 2020 | CNY | 16.36 | 16.45 | 16.06 | 16.15 | 16.15 | +0.09 (+0.56%) | 672,559 |
9 Nov 2020 | CNY | 15.8 | 16.14 | 15.8 | 16.06 | 16.06 | +0.26 (+1.65%) | 819,199 |
6 Nov 2020 | CNY | 15.97 | 16.01 | 15.66 | 15.8 | 15.8 | -0.18 (-1.13%) | 556,700 |
5 Nov 2020 | CNY | 15.99 | 16.05 | 15.83 | 15.98 | 15.98 | +0.16 (+1.01%) | 734,291 |
4 Nov 2020 | CNY | 15.89 | 16 | 15.72 | 15.82 | 15.82 | -0.07 (-0.44%) | 489,411 |
3 Nov 2020 | CNY | 15.69 | 15.94 | 15.61 | 15.89 | 15.89 | +0.2 (+1.27%) | 578,400 |
2 Nov 2020 | CNY | 16.01 | 16.1 | 15.59 | 15.69 | 15.69 | -0.31 (-1.94%) | 1,041,367 |
30 Oct 2020 | CNY | 16.35 | 16.37 | 15.94 | 16 | 16 | -0.22 (-1.36%) | 776,618 |
29 Oct 2020 | CNY | 16.15 | 16.32 | 15.93 | 16.22 | 16.22 | +0.08 (+0.50%) | 680,549 |
28 Oct 2020 | CNY | 16.26 | 16.44 | 15.93 | 16.14 | 16.14 | -0.08 (-0.49%) | 1,032,670 |
27 Oct 2020 | CNY | 16.43 | 16.49 | 16.22 | 16.22 | 16.22 | -0.25 (-1.52%) | 886,500 |
26 Oct 2020 | CNY | 16.78 | 16.9 | 16.36 | 16.47 | 16.47 | -0.33 (-1.96%) | 960,161 |
23 Oct 2020 | CNY | 16.49 | 16.8 | 16.34 | 16.8 | 16.8 | +0.23 (+1.39%) | 929,622 |
22 Oct 2020 | CNY | 16.88 | 16.96 | 16.42 | 16.57 | 16.57 | -0.32 (-1.89%) | 1,302,500 |
21 Oct 2020 | CNY | 17.13 | 17.13 | 16.81 | 16.89 | 16.89 | -0.23 (-1.34%) | 873,902 |
20 Oct 2020 | CNY | 17.28 | 17.28 | 16.87 | 17.12 | 17.12 | -0.31 (-1.78%) | 1,647,226 |