Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 14.89 | 15.47 | 14.62 | 15.46 | 15.46 | +0.69 (+4.67%) | 19,303,573 |
19 Oct 2020 | CNY | 15.07 | 15.17 | 14.74 | 14.77 | 14.77 | -0.1 (-0.67%) | 7,829,634 |
16 Oct 2020 | CNY | 15.09 | 15.22 | 14.7 | 14.87 | 14.87 | -0.01 (-0.07%) | 8,345,507 |
15 Oct 2020 | CNY | 14.95 | 15.28 | 14.86 | 14.88 | 14.88 | +0.02 (+0.13%) | 10,828,109 |
14 Oct 2020 | CNY | 15.14 | 15.16 | 14.8 | 14.86 | 14.86 | -0.2 (-1.33%) | 10,143,106 |
13 Oct 2020 | CNY | 14.95 | 15.22 | 14.86 | 15.06 | 15.06 | -0.01 (-0.07%) | 13,371,397 |
12 Oct 2020 | CNY | 14.87 | 15.21 | 14.85 | 15.07 | 15.07 | +0.34 (+2.31%) | 15,248,397 |
9 Oct 2020 | CNY | 14.55 | 14.96 | 14.41 | 14.73 | 14.73 | +0.68 (+4.84%) | 18,157,890 |
30 Sep 2020 | CNY | 14.05 | 14.4 | 13.97 | 14.05 | 14.05 | +0.09 (+0.64%) | 8,947,701 |
29 Sep 2020 | CNY | 13.41 | 14.2 | 13.27 | 13.96 | 13.96 | +0.57 (+4.26%) | 11,127,177 |
28 Sep 2020 | CNY | 13.62 | 13.78 | 13.37 | 13.39 | 13.39 | -0.15 (-1.11%) | 3,667,700 |
25 Sep 2020 | CNY | 13.66 | 13.79 | 13.35 | 13.54 | 13.54 | -0.02 (-0.15%) | 4,580,100 |
24 Sep 2020 | CNY | 13.91 | 14.07 | 13.55 | 13.56 | 13.56 | -0.54 (-3.83%) | 7,186,500 |
23 Sep 2020 | CNY | 14.35 | 14.44 | 14 | 14.1 | 14.1 | -0.24 (-1.67%) | 6,300,148 |
22 Sep 2020 | CNY | 14.07 | 14.45 | 13.92 | 14.34 | 14.34 | +0.14 (+0.99%) | 7,950,456 |
21 Sep 2020 | CNY | 14.3 | 14.55 | 14.16 | 14.2 | 14.2 | -0.1 (-0.70%) | 7,437,300 |
18 Sep 2020 | CNY | 14.21 | 14.47 | 14.13 | 14.3 | 14.3 | 0.0 (0.0%) | 10,231,098 |
17 Sep 2020 | CNY | 13.68 | 14.42 | 13.56 | 14.3 | 14.3 | +0.59 (+4.30%) | 10,737,680 |
16 Sep 2020 | CNY | 13.83 | 13.93 | 13.58 | 13.71 | 13.71 | -0.19 (-1.37%) | 4,859,467 |
15 Sep 2020 | CNY | 14.2 | 14.23 | 13.71 | 13.9 | 13.9 | -0.16 (-1.14%) | 6,730,679 |
14 Sep 2020 | CNY | 13.52 | 14.27 | 13.5 | 14.06 | 14.06 | +0.63 (+4.69%) | 12,852,893 |
11 Sep 2020 | CNY | 12.88 | 13.5 | 12.63 | 13.43 | 13.43 | +0.48 (+3.71%) | 8,205,300 |
10 Sep 2020 | CNY | 13.49 | 13.74 | 12.81 | 12.95 | 12.95 | -0.33 (-2.48%) | 9,751,193 |
9 Sep 2020 | CNY | 13.77 | 13.85 | 13.28 | 13.28 | 13.28 | -0.72 (-5.14%) | 12,096,760 |
8 Sep 2020 | CNY | 14.3 | 14.32 | 13.77 | 14 | 14 | -0.34 (-2.37%) | 11,309,539 |
7 Sep 2020 | CNY | 14.51 | 14.55 | 14.1 | 14.34 | 14.34 | -0.28 (-1.92%) | 12,464,656 |
4 Sep 2020 | CNY | 14.4 | 14.64 | 14.22 | 14.62 | 14.62 | +0.02 (+0.14%) | 11,387,356 |
3 Sep 2020 | CNY | 14.66 | 14.81 | 14.38 | 14.6 | 14.6 | 0.0 (0.0%) | 14,686,851 |
2 Sep 2020 | CNY | 14.2 | 14.79 | 14.03 | 14.6 | 14.6 | +0.48 (+3.40%) | 17,183,646 |
1 Sep 2020 | CNY | 14.48 | 14.48 | 13.97 | 14.12 | 14.12 | -0.23 (-1.60%) | 8,901,290 |