Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | CNY | 23.4 | 23.54 | 23.12 | 23.33 | 23.33 | -0.17 (-0.72%) | 1,690,014 |
20 Nov 2020 | CNY | 23.27 | 23.74 | 23.01 | 23.5 | 23.5 | +0.39 (+1.69%) | 2,387,984 |
19 Nov 2020 | CNY | 22.78 | 23.36 | 22.7 | 23.11 | 23.11 | +0.19 (+0.83%) | 1,386,762 |
18 Nov 2020 | CNY | 23.15 | 23.38 | 22.82 | 22.92 | 22.92 | -0.19 (-0.82%) | 1,207,110 |
17 Nov 2020 | CNY | 22.96 | 23.37 | 22.87 | 23.11 | 23.11 | -0.04 (-0.17%) | 1,084,310 |
16 Nov 2020 | CNY | 22.67 | 23.17 | 22.67 | 23.15 | 23.15 | +0.45 (+1.98%) | 1,372,700 |
13 Nov 2020 | CNY | 22.7 | 22.79 | 22.4 | 22.7 | 22.7 | -0.02 (-0.09%) | 888,600 |
12 Nov 2020 | CNY | 22.5 | 22.76 | 22.46 | 22.72 | 22.72 | +0.16 (+0.71%) | 876,206 |
11 Nov 2020 | CNY | 22.9 | 22.98 | 22.41 | 22.56 | 22.56 | -0.42 (-1.83%) | 1,284,428 |
10 Nov 2020 | CNY | 23.44 | 23.5 | 22.85 | 22.98 | 22.98 | -0.47 (-2.00%) | 1,704,202 |
9 Nov 2020 | CNY | 23.13 | 23.58 | 22.99 | 23.45 | 23.45 | +0.54 (+2.36%) | 2,447,867 |
6 Nov 2020 | CNY | 23.18 | 23.42 | 22.76 | 22.91 | 22.91 | -0.28 (-1.21%) | 1,395,700 |
5 Nov 2020 | CNY | 23.1 | 23.21 | 22.8 | 23.19 | 23.19 | +0.42 (+1.84%) | 1,672,056 |
4 Nov 2020 | CNY | 22.7 | 23 | 22.54 | 22.77 | 22.77 | +0.15 (+0.66%) | 1,426,554 |
3 Nov 2020 | CNY | 22.16 | 22.65 | 22.16 | 22.62 | 22.62 | +0.44 (+1.98%) | 1,451,487 |
2 Nov 2020 | CNY | 22.65 | 22.73 | 21.91 | 22.18 | 22.18 | -0.47 (-2.08%) | 1,546,578 |
30 Oct 2020 | CNY | 22.88 | 23.08 | 22.5 | 22.65 | 22.65 | -0.2 (-0.88%) | 1,256,908 |
29 Oct 2020 | CNY | 22.63 | 23.2 | 22.62 | 22.85 | 22.85 | -0.36 (-1.55%) | 1,340,608 |
28 Oct 2020 | CNY | 23 | 23.46 | 22.94 | 23.21 | 23.21 | +0.23 (+1.00%) | 1,356,864 |
27 Oct 2020 | CNY | 23.2 | 23.5 | 22.83 | 22.98 | 22.98 | -0.52 (-2.21%) | 2,201,701 |
26 Oct 2020 | CNY | 24.5 | 24.84 | 23.42 | 23.5 | 23.5 | -1.4 (-5.62%) | 3,160,107 |
23 Oct 2020 | CNY | 24.99 | 25.35 | 24.82 | 24.9 | 24.9 | -0.04 (-0.16%) | 1,409,000 |
22 Oct 2020 | CNY | 24.75 | 25.1 | 24.39 | 24.94 | 24.94 | +0.14 (+0.56%) | 977,906 |
21 Oct 2020 | CNY | 25.31 | 25.33 | 24.5 | 24.8 | 24.8 | -0.5 (-1.98%) | 1,439,000 |
20 Oct 2020 | CNY | 25.4 | 25.48 | 24.88 | 25.3 | 25.3 | +0.04 (+0.16%) | 1,435,500 |
19 Oct 2020 | CNY | 24.6 | 25.58 | 24.46 | 25.26 | 25.26 | +0.85 (+3.48%) | 2,600,060 |
16 Oct 2020 | CNY | 24.69 | 24.69 | 24.41 | 24.41 | 24.41 | -0.25 (-1.01%) | 811,500 |
15 Oct 2020 | CNY | 25.18 | 25.28 | 24.64 | 24.66 | 24.66 | -0.54 (-2.14%) | 1,427,668 |
14 Oct 2020 | CNY | 24.78 | 25.38 | 24.53 | 25.2 | 25.2 | +0.38 (+1.53%) | 2,367,662 |
13 Oct 2020 | CNY | 24.62 | 24.97 | 24.37 | 24.82 | 24.82 | +0.09 (+0.36%) | 1,627,000 |