Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2020 | CNY | 16.95 | 17.24 | 16.92 | 17.24 | 17.24 | +0.15 (+0.88%) | 2,685,219 |
12 Oct 2020 | CNY | 16.7 | 17.15 | 16.63 | 17.09 | 17.09 | +0.47 (+2.83%) | 3,232,700 |
9 Oct 2020 | CNY | 16.33 | 16.68 | 16.32 | 16.62 | 16.62 | +0.43 (+2.66%) | 1,679,800 |
30 Sep 2020 | CNY | 16.3 | 16.45 | 16.06 | 16.19 | 16.19 | -0.13 (-0.80%) | 1,391,000 |
29 Sep 2020 | CNY | 16.28 | 16.37 | 15.9 | 16.32 | 16.32 | +0.31 (+1.94%) | 1,383,500 |
28 Sep 2020 | CNY | 16.34 | 16.43 | 15.87 | 16.01 | 16.01 | -0.32 (-1.96%) | 2,375,488 |
25 Sep 2020 | CNY | 16.42 | 16.49 | 16.11 | 16.33 | 16.33 | +0.03 (+0.18%) | 1,813,800 |
24 Sep 2020 | CNY | 16.53 | 16.67 | 16.25 | 16.3 | 16.3 | -0.43 (-2.57%) | 2,420,000 |
23 Sep 2020 | CNY | 16.54 | 16.89 | 16.43 | 16.73 | 16.73 | +0.16 (+0.97%) | 2,826,600 |
22 Sep 2020 | CNY | 16.78 | 16.98 | 16.56 | 16.57 | 16.57 | -0.34 (-2.01%) | 2,798,200 |
21 Sep 2020 | CNY | 17.28 | 17.39 | 16.83 | 16.91 | 16.91 | -0.31 (-1.80%) | 2,737,996 |
18 Sep 2020 | CNY | 17.17 | 17.29 | 16.83 | 17.22 | 17.22 | +0.07 (+0.41%) | 3,250,545 |
17 Sep 2020 | CNY | 16.81 | 17.34 | 16.61 | 17.15 | 17.15 | +0.34 (+2.02%) | 3,740,345 |
16 Sep 2020 | CNY | 17 | 17.09 | 16.6 | 16.81 | 16.81 | -0.31 (-1.81%) | 3,500,800 |
15 Sep 2020 | CNY | 17.24 | 17.49 | 16.88 | 17.12 | 17.12 | -0.12 (-0.70%) | 4,048,457 |
14 Sep 2020 | CNY | 16.64 | 17.31 | 16.51 | 17.24 | 17.24 | +0.59 (+3.54%) | 5,137,848 |
11 Sep 2020 | CNY | 16.1 | 16.78 | 16.01 | 16.65 | 16.65 | +0.21 (+1.28%) | 5,684,649 |
10 Sep 2020 | CNY | 18.23 | 18.5 | 16.22 | 16.44 | 16.44 | -1.76 (-9.67%) | 10,681,996 |
9 Sep 2020 | CNY | 18.73 | 18.98 | 17.94 | 18.2 | 18.2 | -0.85 (-4.46%) | 11,285,427 |
8 Sep 2020 | CNY | 18.31 | 19.19 | 18.17 | 19.05 | 19.05 | +0.79 (+4.33%) | 11,741,100 |
7 Sep 2020 | CNY | 18.47 | 19.07 | 18.24 | 18.26 | 18.26 | -0.22 (-1.19%) | 13,260,009 |
4 Sep 2020 | CNY | 17.51 | 18.79 | 17.4 | 18.48 | 18.48 | +0.65 (+3.65%) | 11,828,750 |
3 Sep 2020 | CNY | 18.04 | 18.5 | 17.6 | 17.83 | 17.83 | -0.27 (-1.49%) | 7,750,300 |
2 Sep 2020 | CNY | 17.81 | 18.25 | 17.68 | 18.1 | 18.1 | +0.55 (+3.13%) | 8,877,101 |
1 Sep 2020 | CNY | 17.2 | 17.64 | 17.19 | 17.55 | 17.55 | +0.15 (+0.86%) | 4,218,041 |
31 Aug 2020 | CNY | 17.56 | 17.86 | 17.32 | 17.4 | 17.4 | -0.2 (-1.14%) | 4,667,051 |
28 Aug 2020 | CNY | 17.5 | 17.64 | 17.26 | 17.6 | 17.6 | -0.03 (-0.17%) | 5,199,790 |
27 Aug 2020 | CNY | 16.6 | 17.65 | 16.4 | 17.63 | 17.63 | +0.94 (+5.63%) | 7,437,770 |
26 Aug 2020 | CNY | 17.19 | 17.37 | 16.57 | 16.69 | 16.69 | -0.59 (-3.41%) | 4,618,000 |
25 Aug 2020 | CNY | 16.7 | 17.48 | 16.65 | 17.28 | 17.28 | +0.48 (+2.86%) | 5,791,000 |