Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | CNY | 20.37 | 20.49 | 19.72 | 19.78 | 19.78 | -0.42 (-2.08%) | 4,760,937 |
16 Oct 2020 | CNY | 21 | 21.09 | 20.05 | 20.2 | 20.2 | -1.2 (-5.61%) | 8,278,549 |
15 Oct 2020 | CNY | 20.96 | 21.97 | 20.8 | 21.4 | 21.4 | +0.49 (+2.34%) | 11,921,769 |
14 Oct 2020 | CNY | 20.52 | 20.98 | 20.27 | 20.91 | 20.91 | +0.26 (+1.26%) | 6,901,074 |
13 Oct 2020 | CNY | 20.25 | 20.84 | 20.21 | 20.65 | 20.65 | +0.24 (+1.18%) | 5,681,078 |
12 Oct 2020 | CNY | 20.02 | 20.49 | 20.02 | 20.41 | 20.41 | +0.47 (+2.36%) | 5,707,203 |
9 Oct 2020 | CNY | 19.86 | 20.1 | 19.7 | 19.94 | 19.94 | +0.15 (+0.76%) | 4,393,315 |
30 Sep 2020 | CNY | 19.55 | 19.98 | 19.43 | 19.79 | 19.79 | +0.24 (+1.23%) | 3,063,284 |
29 Sep 2020 | CNY | 20.01 | 20.16 | 19.33 | 19.55 | 19.55 | -0.44 (-2.20%) | 4,500,855 |
28 Sep 2020 | CNY | 20.24 | 20.53 | 19.96 | 19.99 | 19.99 | -0.29 (-1.43%) | 3,818,490 |
25 Sep 2020 | CNY | 20.18 | 20.43 | 19.82 | 20.28 | 20.28 | +0.04 (+0.20%) | 5,571,055 |
24 Sep 2020 | CNY | 20.35 | 20.77 | 19.85 | 20.24 | 20.24 | -0.33 (-1.60%) | 6,669,490 |
23 Sep 2020 | CNY | 20.2 | 20.91 | 20.2 | 20.57 | 20.57 | +0.41 (+2.03%) | 5,001,530 |
22 Sep 2020 | CNY | 20.92 | 20.92 | 20.1 | 20.16 | 20.16 | -1 (-4.73%) | 7,067,636 |
21 Sep 2020 | CNY | 21.15 | 21.47 | 20.94 | 21.16 | 21.16 | +0.07 (+0.33%) | 5,496,149 |
18 Sep 2020 | CNY | 21.78 | 21.88 | 20.9 | 21.09 | 21.09 | -0.98 (-4.44%) | 10,158,397 |
17 Sep 2020 | CNY | 22.6 | 23 | 21.9 | 22.07 | 22.07 | -1.02 (-4.42%) | 11,284,763 |
16 Sep 2020 | CNY | 21.5 | 23.93 | 21.29 | 23.09 | 23.09 | +1.04 (+4.72%) | 16,758,809 |
15 Sep 2020 | CNY | 22.6 | 22.88 | 21.7 | 22.05 | 22.05 | -1.4 (-5.97%) | 17,891,110 |
14 Sep 2020 | CNY | 23.45 | 24.1 | 23.45 | 23.45 | 23.45 | -2.61 (-10.02%) | 7,448,735 |
11 Sep 2020 | CNY | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -2.89 (-9.98%) | 1,836,700 |
10 Sep 2020 | CNY | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | +2.63 (+9.99%) | 402,688 |
9 Sep 2020 | CNY | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | +2.39 (+9.99%) | 225,243 |
8 Sep 2020 | CNY | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | +2.18 (+10.02%) | 72,898 |
7 Sep 2020 | CNY | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | +1.98 (+10.02%) | 45,365 |
4 Sep 2020 | CNY | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | +1.8 (+10.02%) | 46,159 |
3 Sep 2020 | CNY | 15 | 17.97 | 15 | 17.97 | 17.97 | 0.0 (0.0%) | 182,941 |