Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 19.31 | 19.6 | 19.17 | 19.2 | 19.2 | -0.34 (-1.74%) | 3,552,250 |
19 Oct 2020 | CNY | 19.61 | 19.75 | 19.24 | 19.54 | 19.54 | -0.06 (-0.31%) | 3,964,350 |
16 Oct 2020 | CNY | 19.97 | 20.1 | 19.55 | 19.6 | 19.6 | -0.38 (-1.90%) | 3,876,736 |
15 Oct 2020 | CNY | 20.02 | 20.3 | 19.86 | 19.98 | 19.98 | -0.07 (-0.35%) | 5,229,441 |
14 Oct 2020 | CNY | 19.81 | 20.2 | 19.8 | 20.05 | 20.05 | +0.12 (+0.60%) | 3,888,050 |
13 Oct 2020 | CNY | 20.29 | 20.29 | 19.6 | 19.93 | 19.93 | -0.06 (-0.30%) | 6,009,500 |
12 Oct 2020 | CNY | 20.13 | 20.34 | 19.79 | 19.99 | 19.99 | -0.01 (-0.05%) | 6,100,027 |
9 Oct 2020 | CNY | 20.19 | 20.57 | 19.75 | 20 | 20 | +0.21 (+1.06%) | 4,795,450 |
30 Sep 2020 | CNY | 19.99 | 20.79 | 19.76 | 19.79 | 19.79 | +0.04 (+0.20%) | 10,476,177 |
29 Sep 2020 | CNY | 19.19 | 19.98 | 19.03 | 19.75 | 19.75 | +0.53 (+2.76%) | 9,246,696 |
28 Sep 2020 | CNY | 19.24 | 20 | 19 | 19.22 | 19.22 | +0.07 (+0.37%) | 6,977,304 |
25 Sep 2020 | CNY | 19.52 | 19.65 | 18.95 | 19.15 | 19.15 | -0.39 (-2.00%) | 4,187,300 |
24 Sep 2020 | CNY | 19.84 | 20.07 | 19.35 | 19.54 | 19.54 | -0.27 (-1.36%) | 6,388,524 |
23 Sep 2020 | CNY | 19.44 | 20.02 | 19.44 | 19.81 | 19.81 | +0.21 (+1.07%) | 8,115,542 |
22 Sep 2020 | CNY | 19.66 | 19.96 | 19.3 | 19.6 | 19.6 | +0.05 (+0.26%) | 7,048,652 |
21 Sep 2020 | CNY | 19.61 | 19.92 | 19.35 | 19.55 | 19.55 | -0.01 (-0.05%) | 6,649,178 |
18 Sep 2020 | CNY | 19.2 | 19.7 | 19.02 | 19.56 | 19.56 | +0.41 (+2.14%) | 6,839,998 |
17 Sep 2020 | CNY | 19.12 | 19.58 | 18.99 | 19.15 | 19.15 | +0.01 (+0.05%) | 3,916,150 |
16 Sep 2020 | CNY | 18.93 | 19.26 | 18.65 | 19.14 | 19.14 | +0.1 (+0.53%) | 4,433,412 |
15 Sep 2020 | CNY | 19.02 | 19.47 | 18.7 | 19.04 | 19.04 | +0.01 (+0.05%) | 5,778,504 |
14 Sep 2020 | CNY | 18.43 | 19.66 | 18.43 | 19.03 | 19.03 | +0.17 (+0.90%) | 6,685,133 |
11 Sep 2020 | CNY | 17.43 | 19.22 | 16.55 | 18.86 | 18.86 | +2.17 (+13.00%) | 12,046,000 |
10 Sep 2020 | CNY | 17.35 | 17.85 | 16.1 | 16.69 | 16.69 | -0.66 (-3.80%) | 5,417,736 |
9 Sep 2020 | CNY | 18.29 | 18.29 | 17.31 | 17.35 | 17.35 | -0.91 (-4.98%) | 5,120,300 |
8 Sep 2020 | CNY | 18.56 | 18.74 | 18.12 | 18.26 | 18.26 | -0.35 (-1.88%) | 4,253,675 |
7 Sep 2020 | CNY | 19.06 | 20 | 18.33 | 18.61 | 18.61 | -0.45 (-2.36%) | 12,740,950 |
4 Sep 2020 | CNY | 19.08 | 19.29 | 18.88 | 19.06 | 19.06 | -0.23 (-1.19%) | 4,561,450 |
3 Sep 2020 | CNY | 19.34 | 19.58 | 19.2 | 19.29 | 19.29 | -0.04 (-0.21%) | 3,137,297 |
2 Sep 2020 | CNY | 19.4 | 19.44 | 18.94 | 19.33 | 19.33 | +0.15 (+0.78%) | 3,480,872 |
1 Sep 2020 | CNY | 19.2 | 19.5 | 19.05 | 19.18 | 19.18 | +0.06 (+0.31%) | 3,111,272 |