Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 14.6 | 15.23 | 14.6 | 15.15 | 15.15 | +0.57 (+3.91%) | 31,741,087 |
30 Nov 2020 | CNY | 14.45 | 14.83 | 14.21 | 14.58 | 14.58 | +0.09 (+0.62%) | 20,716,085 |
27 Nov 2020 | CNY | 14.77 | 14.98 | 14.45 | 14.49 | 14.49 | -0.37 (-2.49%) | 23,525,984 |
26 Nov 2020 | CNY | 14.77 | 15.36 | 14.63 | 14.86 | 14.86 | +0.09 (+0.61%) | 27,983,888 |
25 Nov 2020 | CNY | 16.41 | 16.45 | 14.77 | 14.77 | 14.77 | -1.51 (-9.28%) | 51,354,362 |
24 Nov 2020 | CNY | 16.14 | 16.53 | 16.14 | 16.28 | 16.28 | +0.05 (+0.31%) | 23,718,855 |
23 Nov 2020 | CNY | 16.5 | 16.64 | 15.98 | 16.23 | 16.23 | -0.73 (-4.30%) | 37,443,327 |
20 Nov 2020 | CNY | 16.7 | 17 | 16.42 | 16.96 | 16.96 | +0.48 (+2.91%) | 29,755,843 |
19 Nov 2020 | CNY | 16.4 | 16.66 | 16.15 | 16.48 | 16.48 | +0.08 (+0.49%) | 25,762,220 |
18 Nov 2020 | CNY | 16.02 | 16.41 | 15.93 | 16.4 | 16.4 | +0.42 (+2.63%) | 21,557,671 |
17 Nov 2020 | CNY | 16.3 | 16.33 | 15.87 | 15.98 | 15.98 | -0.3 (-1.84%) | 14,434,809 |
16 Nov 2020 | CNY | 16.44 | 16.5 | 15.96 | 16.28 | 16.28 | -0.12 (-0.73%) | 19,265,837 |
13 Nov 2020 | CNY | 16.49 | 16.77 | 16.11 | 16.4 | 16.4 | +0.12 (+0.74%) | 20,366,887 |
12 Nov 2020 | CNY | 16.48 | 16.75 | 16.22 | 16.28 | 16.28 | -0.22 (-1.33%) | 18,272,087 |
11 Nov 2020 | CNY | 17.38 | 17.38 | 16.35 | 16.5 | 16.5 | -0.68 (-3.96%) | 35,098,764 |
10 Nov 2020 | CNY | 18.11 | 18.11 | 17.18 | 17.18 | 17.18 | -0.65 (-3.65%) | 32,372,362 |
9 Nov 2020 | CNY | 17.31 | 18.1 | 17.07 | 17.83 | 17.83 | +0.41 (+2.35%) | 33,268,720 |
6 Nov 2020 | CNY | 19.39 | 19.39 | 17.02 | 17.42 | 17.42 | -1.58 (-8.32%) | 50,867,657 |
5 Nov 2020 | CNY | 19.17 | 19.66 | 18.78 | 19 | 19 | 0.0 (0.0%) | 34,051,426 |
4 Nov 2020 | CNY | 19.38 | 19.38 | 18.76 | 19 | 19 | -0.25 (-1.30%) | 17,249,379 |
3 Nov 2020 | CNY | 19 | 19.4 | 18.84 | 19.25 | 19.25 | +0.27 (+1.42%) | 16,258,972 |
2 Nov 2020 | CNY | 18.71 | 19.15 | 18.53 | 18.98 | 18.98 | +0.05 (+0.26%) | 13,927,102 |
30 Oct 2020 | CNY | 20.18 | 20.18 | 18.83 | 18.93 | 18.93 | -0.87 (-4.39%) | 17,510,328 |
29 Oct 2020 | CNY | 19.66 | 20.3 | 19.41 | 19.8 | 19.8 | +0.31 (+1.59%) | 21,602,391 |
28 Oct 2020 | CNY | 19.76 | 19.82 | 19.12 | 19.49 | 19.49 | -0.21 (-1.07%) | 18,970,562 |
27 Oct 2020 | CNY | 20 | 20.1 | 19.61 | 19.7 | 19.7 | -0.23 (-1.15%) | 16,246,886 |
26 Oct 2020 | CNY | 20.08 | 20.35 | 19.75 | 19.93 | 19.93 | -0.35 (-1.73%) | 17,746,065 |
23 Oct 2020 | CNY | 21.36 | 21.6 | 20.01 | 20.28 | 20.28 | -0.55 (-2.64%) | 23,482,642 |
22 Oct 2020 | CNY | 21.36 | 21.36 | 20.69 | 20.83 | 20.83 | -0.53 (-2.48%) | 17,639,855 |
21 Oct 2020 | CNY | 21.98 | 22.27 | 21.18 | 21.36 | 21.36 | -0.44 (-2.02%) | 15,931,675 |