Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 14.08 | 14.4 | 13.9 | 14.13 | 14.13 | +0.05 (+0.36%) | 3,762,298 |
19 Oct 2020 | CNY | 13.82 | 14.19 | 13.7 | 14.08 | 14.08 | +0.28 (+2.03%) | 3,808,992 |
16 Oct 2020 | CNY | 13.54 | 13.95 | 13.42 | 13.8 | 13.8 | +0.26 (+1.92%) | 3,419,006 |
15 Oct 2020 | CNY | 13.44 | 14.06 | 13.26 | 13.54 | 13.54 | +0.1 (+0.74%) | 4,667,136 |
14 Oct 2020 | CNY | 13.4 | 13.68 | 13.21 | 13.44 | 13.44 | +0.14 (+1.05%) | 3,449,126 |
13 Oct 2020 | CNY | 13.56 | 13.73 | 13.26 | 13.3 | 13.3 | -0.3 (-2.21%) | 3,939,409 |
12 Oct 2020 | CNY | 13.36 | 13.65 | 13.14 | 13.6 | 13.6 | +0.45 (+3.42%) | 5,222,224 |
9 Oct 2020 | CNY | 12.9 | 13.77 | 12.9 | 13.15 | 13.15 | +0.41 (+3.22%) | 5,086,374 |
30 Sep 2020 | CNY | 12.92 | 13.02 | 12.68 | 12.74 | 12.74 | -0.1 (-0.78%) | 2,305,824 |
29 Sep 2020 | CNY | 12.91 | 13.12 | 12.7 | 12.84 | 12.84 | -0.16 (-1.23%) | 3,645,921 |
28 Sep 2020 | CNY | 13.96 | 14.17 | 12.92 | 13 | 13 | -0.21 (-1.59%) | 5,564,985 |
25 Sep 2020 | CNY | 13.06 | 13.39 | 12.81 | 13.21 | 13.21 | +0.24 (+1.85%) | 4,353,391 |
24 Sep 2020 | CNY | 12.82 | 13.24 | 12.8 | 12.97 | 12.97 | -0.11 (-0.84%) | 3,149,903 |
23 Sep 2020 | CNY | 12.69 | 13.17 | 12.6 | 13.08 | 13.08 | +0.33 (+2.59%) | 3,945,562 |
22 Sep 2020 | CNY | 12.55 | 13.06 | 12.41 | 12.75 | 12.75 | +0.13 (+1.03%) | 4,079,642 |
21 Sep 2020 | CNY | 12.75 | 12.87 | 12.56 | 12.62 | 12.62 | -0.09 (-0.71%) | 3,362,100 |
18 Sep 2020 | CNY | 12.65 | 12.87 | 12.5 | 12.71 | 12.71 | +0.06 (+0.47%) | 4,727,900 |
17 Sep 2020 | CNY | 12.75 | 12.97 | 12.56 | 12.65 | 12.65 | -0.11 (-0.86%) | 5,233,361 |
16 Sep 2020 | CNY | 12.75 | 12.93 | 12.3 | 12.76 | 12.76 | -0.04 (-0.31%) | 9,122,476 |
15 Sep 2020 | CNY | 13.03 | 13.4 | 12.47 | 12.8 | 12.8 | -0.13 (-1.01%) | 9,144,279 |
14 Sep 2020 | CNY | 12.1 | 13.45 | 12.08 | 12.93 | 12.93 | +0.93 (+7.75%) | 11,718,657 |
11 Sep 2020 | CNY | 11.41 | 12.36 | 11.14 | 12 | 12 | -0.52 (-4.15%) | 11,303,170 |
10 Sep 2020 | CNY | 13.13 | 13.44 | 11.1 | 12.52 | 12.52 | -1.34 (-9.67%) | 28,288,421 |
9 Sep 2020 | CNY | 16.67 | 16.67 | 13.61 | 13.86 | 13.86 | -2.68 (-16.20%) | 15,362,430 |
8 Sep 2020 | CNY | 16.7 | 16.84 | 16.46 | 16.54 | 16.54 | +0.01 (+0.06%) | 1,423,582 |
7 Sep 2020 | CNY | 17.14 | 17.24 | 16.51 | 16.53 | 16.53 | -0.51 (-2.99%) | 2,369,422 |
4 Sep 2020 | CNY | 17.12 | 17.24 | 16.78 | 17.04 | 17.04 | +0.05 (+0.29%) | 1,564,599 |
3 Sep 2020 | CNY | 17.03 | 17.58 | 16.91 | 16.99 | 16.99 | -0.07 (-0.41%) | 4,179,999 |
2 Sep 2020 | CNY | 16.59 | 17.18 | 16.4 | 17.06 | 17.06 | +0.47 (+2.83%) | 1,949,096 |
1 Sep 2020 | CNY | 16.53 | 16.65 | 15.96 | 16.59 | 16.59 | +0.06 (+0.36%) | 2,896,295 |