Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2020 | CNY | 18.82 | 18.99 | 18.36 | 18.38 | 18.38 | -0.53 (-2.80%) | 6,380,050 |
27 Nov 2020 | CNY | 18.91 | 19.05 | 18.44 | 18.91 | 18.91 | -0.12 (-0.63%) | 5,925,800 |
26 Nov 2020 | CNY | 18.5 | 19.6 | 18.25 | 19.03 | 19.03 | +0.42 (+2.26%) | 9,282,214 |
25 Nov 2020 | CNY | 18.9 | 19.18 | 18.08 | 18.61 | 18.61 | -0.99 (-5.05%) | 11,125,295 |
24 Nov 2020 | CNY | 19.6 | 20.44 | 19.16 | 19.6 | 19.6 | -0.03 (-0.15%) | 10,677,505 |
23 Nov 2020 | CNY | 20.8 | 20.85 | 18.92 | 19.63 | 19.63 | -0.89 (-4.34%) | 13,252,871 |
20 Nov 2020 | CNY | 20.48 | 21.68 | 20.1 | 20.52 | 20.52 | -0.27 (-1.30%) | 15,560,998 |
19 Nov 2020 | CNY | 20 | 21.36 | 19.82 | 20.79 | 20.79 | +0.16 (+0.78%) | 14,211,781 |
18 Nov 2020 | CNY | 18.92 | 20.96 | 18.69 | 20.63 | 20.63 | +1.69 (+8.92%) | 17,147,673 |
17 Nov 2020 | CNY | 19.59 | 19.59 | 18.72 | 18.94 | 18.94 | -0.45 (-2.32%) | 7,804,156 |
16 Nov 2020 | CNY | 19.98 | 20.04 | 19.3 | 19.39 | 19.39 | -0.48 (-2.42%) | 7,637,624 |
13 Nov 2020 | CNY | 20.15 | 20.47 | 19.6 | 19.87 | 19.87 | -0.24 (-1.19%) | 9,126,578 |
12 Nov 2020 | CNY | 20.48 | 20.95 | 19.82 | 20.11 | 20.11 | -0.25 (-1.23%) | 10,317,999 |
11 Nov 2020 | CNY | 21.14 | 21.5 | 20.23 | 20.36 | 20.36 | -0.79 (-3.74%) | 10,984,649 |
10 Nov 2020 | CNY | 22.5 | 22.86 | 20.7 | 21.15 | 21.15 | -1.51 (-6.66%) | 16,744,016 |
9 Nov 2020 | CNY | 22.37 | 23.5 | 21.67 | 22.66 | 22.66 | +0.28 (+1.25%) | 24,257,452 |
6 Nov 2020 | CNY | 24.8 | 24.84 | 21.52 | 22.38 | 22.38 | -3.02 (-11.89%) | 28,772,957 |
5 Nov 2020 | CNY | 22.71 | 26.68 | 22.66 | 25.4 | 25.4 | +2.8 (+12.39%) | 33,640,848 |
4 Nov 2020 | CNY | 24.9 | 26.3 | 22.33 | 22.6 | 22.6 | -3.02 (-11.79%) | 30,065,310 |
3 Nov 2020 | CNY | 26.2 | 26.34 | 24.24 | 25.62 | 25.62 | -1.37 (-5.08%) | 34,453,182 |
2 Nov 2020 | CNY | 22.5 | 28.22 | 22 | 26.99 | 26.99 | +3.43 (+14.56%) | 38,051,976 |
30 Oct 2020 | CNY | 20.52 | 24.4 | 20.31 | 23.56 | 23.56 | +3.02 (+14.70%) | 27,743,231 |
29 Oct 2020 | CNY | 20.3 | 21.2 | 19.81 | 20.54 | 20.54 | -1.66 (-7.48%) | 18,894,812 |
28 Oct 2020 | CNY | 19.48 | 23.66 | 18.58 | 22.2 | 22.2 | +2.27 (+11.39%) | 26,128,640 |
27 Oct 2020 | CNY | 18.88 | 21.88 | 18.7 | 19.93 | 19.93 | +1.58 (+8.61%) | 26,196,462 |
26 Oct 2020 | CNY | 15.35 | 18.35 | 15.07 | 18.35 | 18.35 | +3.06 (+20.01%) | 10,587,248 |
23 Oct 2020 | CNY | 15.46 | 15.99 | 15.23 | 15.29 | 15.29 | -0.02 (-0.13%) | 1,802,164 |
22 Oct 2020 | CNY | 15.16 | 15.45 | 14.96 | 15.31 | 15.31 | +0.14 (+0.92%) | 1,010,043 |
21 Oct 2020 | CNY | 16 | 16.09 | 15.1 | 15.17 | 15.17 | -0.73 (-4.59%) | 2,022,550 |
20 Oct 2020 | CNY | 15.61 | 15.95 | 15.6 | 15.9 | 15.9 | +0.2 (+1.27%) | 1,150,100 |