Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | CNY | 24.67 | 24.89 | 24.48 | 24.73 | 24.73 | +0.42 (+1.73%) | 1,606,568 |
9 Oct 2020 | CNY | 24.2 | 24.37 | 23.91 | 24.31 | 24.31 | +0.58 (+2.44%) | 1,109,800 |
30 Sep 2020 | CNY | 23.78 | 24 | 23.41 | 23.73 | 23.73 | -0.09 (-0.38%) | 691,094 |
29 Sep 2020 | CNY | 23.8 | 23.93 | 23.36 | 23.82 | 23.82 | +0.06 (+0.25%) | 764,392 |
28 Sep 2020 | CNY | 23.72 | 24.2 | 23.51 | 23.76 | 23.76 | +0.18 (+0.76%) | 1,133,000 |
25 Sep 2020 | CNY | 23.55 | 24.2 | 23.4 | 23.58 | 23.58 | +0.25 (+1.07%) | 978,500 |
24 Sep 2020 | CNY | 23.64 | 23.94 | 23.31 | 23.33 | 23.33 | -0.57 (-2.38%) | 952,806 |
23 Sep 2020 | CNY | 23.6 | 24.04 | 23.6 | 23.9 | 23.9 | +0.21 (+0.89%) | 842,000 |
22 Sep 2020 | CNY | 23.9 | 24.11 | 23.6 | 23.69 | 23.69 | -0.6 (-2.47%) | 913,437 |
21 Sep 2020 | CNY | 24.47 | 24.48 | 24.2 | 24.29 | 24.29 | -0.03 (-0.12%) | 784,512 |
18 Sep 2020 | CNY | 24.03 | 24.33 | 23.85 | 24.32 | 24.32 | +0.28 (+1.16%) | 1,012,100 |
17 Sep 2020 | CNY | 23.82 | 24.34 | 23.74 | 24.04 | 24.04 | +0.17 (+0.71%) | 973,926 |
16 Sep 2020 | CNY | 24.43 | 24.43 | 23.75 | 23.87 | 23.87 | -0.61 (-2.49%) | 980,300 |
15 Sep 2020 | CNY | 24.12 | 24.56 | 23.85 | 24.48 | 24.48 | +0.33 (+1.37%) | 1,022,600 |
14 Sep 2020 | CNY | 23.91 | 24.35 | 23.91 | 24.15 | 24.15 | +0.3 (+1.26%) | 930,676 |
11 Sep 2020 | CNY | 23.41 | 23.9 | 23.4 | 23.85 | 23.85 | +0.11 (+0.46%) | 834,008 |
10 Sep 2020 | CNY | 24.89 | 25.34 | 23.71 | 23.74 | 23.74 | -1.09 (-4.39%) | 1,752,640 |
9 Sep 2020 | CNY | 25.33 | 25.57 | 24.67 | 24.83 | 24.83 | -0.82 (-3.20%) | 1,721,414 |
8 Sep 2020 | CNY | 25.49 | 25.95 | 25.11 | 25.65 | 25.65 | +0.37 (+1.46%) | 1,310,960 |
7 Sep 2020 | CNY | 25.77 | 26.06 | 25.06 | 25.28 | 25.28 | -0.52 (-2.02%) | 1,466,285 |
4 Sep 2020 | CNY | 25.28 | 25.99 | 25.05 | 25.8 | 25.8 | -0.1 (-0.39%) | 1,235,006 |
3 Sep 2020 | CNY | 26.62 | 26.72 | 25.89 | 25.9 | 25.9 | -0.76 (-2.85%) | 2,091,400 |
2 Sep 2020 | CNY | 26.72 | 27.08 | 26.56 | 26.66 | 26.66 | -0.1 (-0.37%) | 2,321,170 |
1 Sep 2020 | CNY | 26.85 | 26.97 | 26.34 | 26.76 | 26.76 | +0.05 (+0.19%) | 1,924,000 |
31 Aug 2020 | CNY | 26.24 | 27.17 | 26.16 | 26.71 | 26.71 | +0.45 (+1.71%) | 3,375,126 |
28 Aug 2020 | CNY | 26.59 | 26.59 | 25.68 | 26.26 | 26.26 | -0.18 (-0.68%) | 2,648,872 |
27 Aug 2020 | CNY | 26.64 | 27.1 | 26.21 | 26.44 | 26.44 | -0.18 (-0.68%) | 2,818,926 |
26 Aug 2020 | CNY | 27.1 | 27.8 | 25.98 | 26.62 | 26.62 | -0.65 (-2.38%) | 4,586,854 |
25 Aug 2020 | CNY | 28.58 | 29.75 | 26.88 | 27.27 | 27.27 | -0.65 (-2.33%) | 7,260,966 |
24 Aug 2020 | CNY | 25.44 | 27.92 | 25.01 | 27.92 | 27.92 | +2.56 (+10.09%) | 4,628,213 |