Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 14.15 | 15.27 | 14.03 | 15.13 | 15.13 | +0.81 (+5.66%) | 8,133,262 |
30 Nov 2020 | CNY | 14.82 | 15.31 | 14.25 | 14.32 | 14.32 | -0.55 (-3.70%) | 7,792,244 |
27 Nov 2020 | CNY | 15.21 | 15.4 | 14.58 | 14.87 | 14.87 | -0.43 (-2.81%) | 6,965,731 |
26 Nov 2020 | CNY | 15.2 | 15.64 | 14.85 | 15.3 | 15.3 | +0.19 (+1.26%) | 6,089,477 |
25 Nov 2020 | CNY | 15.24 | 15.24 | 14.91 | 15.11 | 15.11 | -0.02 (-0.13%) | 6,043,623 |
24 Nov 2020 | CNY | 15.53 | 15.53 | 14.72 | 15.13 | 15.13 | -0.3 (-1.94%) | 7,690,073 |
23 Nov 2020 | CNY | 14.5 | 15.47 | 14.2 | 15.43 | 15.43 | +1.13 (+7.90%) | 11,936,841 |
20 Nov 2020 | CNY | 14.34 | 14.41 | 14.03 | 14.3 | 14.3 | -0.13 (-0.90%) | 5,985,659 |
19 Nov 2020 | CNY | 14.72 | 14.78 | 14.24 | 14.43 | 14.43 | -0.27 (-1.84%) | 7,946,363 |
18 Nov 2020 | CNY | 15.06 | 15.08 | 14.41 | 14.7 | 14.7 | -0.26 (-1.74%) | 7,384,901 |
17 Nov 2020 | CNY | 15.16 | 15.5 | 14.85 | 14.96 | 14.96 | -0.11 (-0.73%) | 8,672,813 |
16 Nov 2020 | CNY | 14.11 | 15.14 | 14.11 | 15.07 | 15.07 | +0.82 (+5.75%) | 9,244,951 |
13 Nov 2020 | CNY | 14.33 | 14.59 | 14.1 | 14.25 | 14.25 | -0.21 (-1.45%) | 5,360,017 |
12 Nov 2020 | CNY | 14.31 | 14.79 | 14 | 14.46 | 14.46 | -0.01 (-0.07%) | 8,620,257 |
11 Nov 2020 | CNY | 13.82 | 14.65 | 13.77 | 14.47 | 14.47 | +0.67 (+4.86%) | 10,941,808 |
10 Nov 2020 | CNY | 13.49 | 14.17 | 13.37 | 13.8 | 13.8 | +0.5 (+3.76%) | 8,485,261 |
9 Nov 2020 | CNY | 13.19 | 13.4 | 13.11 | 13.3 | 13.3 | +0.13 (+0.99%) | 7,002,598 |
6 Nov 2020 | CNY | 13.26 | 13.28 | 12.84 | 13.17 | 13.17 | -0.02 (-0.15%) | 5,493,906 |
5 Nov 2020 | CNY | 13 | 13.36 | 12.94 | 13.19 | 13.19 | +0.12 (+0.92%) | 4,526,504 |
4 Nov 2020 | CNY | 12.64 | 13.49 | 12.6 | 13.07 | 13.07 | +0.39 (+3.08%) | 6,812,090 |
3 Nov 2020 | CNY | 12.69 | 12.77 | 12.51 | 12.68 | 12.68 | +0.1 (+0.79%) | 3,269,164 |
2 Nov 2020 | CNY | 12.19 | 12.75 | 12.1 | 12.58 | 12.58 | +0.47 (+3.88%) | 5,406,715 |
30 Oct 2020 | CNY | 12.39 | 12.58 | 12.03 | 12.11 | 12.11 | -0.24 (-1.94%) | 5,382,182 |
29 Oct 2020 | CNY | 12.6 | 12.91 | 12.17 | 12.35 | 12.35 | -0.44 (-3.44%) | 9,129,147 |
28 Oct 2020 | CNY | 12.98 | 13.15 | 12.56 | 12.79 | 12.79 | -0.25 (-1.92%) | 4,447,680 |
27 Oct 2020 | CNY | 13.18 | 13.37 | 12.91 | 13.04 | 13.04 | -0.08 (-0.61%) | 2,620,300 |
26 Oct 2020 | CNY | 13.32 | 13.39 | 12.97 | 13.12 | 13.12 | -0.24 (-1.80%) | 2,052,004 |
23 Oct 2020 | CNY | 13.66 | 13.88 | 13.31 | 13.36 | 13.36 | -0.31 (-2.27%) | 2,430,717 |
22 Oct 2020 | CNY | 13.71 | 14.04 | 13.57 | 13.67 | 13.67 | -0.16 (-1.16%) | 3,320,133 |
21 Oct 2020 | CNY | 14.22 | 14.28 | 13.51 | 13.83 | 13.83 | -0.35 (-2.47%) | 3,720,100 |