Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 19.26 | 19.27 | 19.01 | 19.16 | 19.16 | +0.08 (+0.42%) | 4,631,903 |
30 Nov 2020 | CNY | 19.18 | 19.18 | 18.88 | 19.08 | 19.08 | -0.1 (-0.52%) | 3,892,150 |
27 Nov 2020 | CNY | 19.2 | 19.5 | 19.05 | 19.18 | 19.18 | -0.13 (-0.67%) | 3,704,300 |
26 Nov 2020 | CNY | 19.2 | 19.35 | 18.33 | 19.31 | 19.31 | +0.13 (+0.68%) | 6,677,423 |
25 Nov 2020 | CNY | 19.49 | 19.78 | 19.09 | 19.18 | 19.18 | -0.27 (-1.39%) | 4,993,300 |
24 Nov 2020 | CNY | 19.73 | 19.73 | 19.2 | 19.45 | 19.45 | -0.4 (-2.02%) | 3,200,109 |
23 Nov 2020 | CNY | 20.35 | 20.41 | 19.51 | 19.85 | 19.85 | -0.42 (-2.07%) | 6,300,900 |
20 Nov 2020 | CNY | 20.35 | 20.71 | 20.12 | 20.27 | 20.27 | -0.05 (-0.25%) | 12,242,350 |
19 Nov 2020 | CNY | 19.58 | 20.55 | 19.45 | 20.32 | 20.32 | +0.81 (+4.15%) | 14,271,950 |
18 Nov 2020 | CNY | 19.18 | 19.58 | 19.13 | 19.51 | 19.51 | +0.27 (+1.40%) | 3,655,750 |
17 Nov 2020 | CNY | 19.37 | 19.37 | 18.85 | 19.24 | 19.24 | -0.14 (-0.72%) | 3,818,100 |
16 Nov 2020 | CNY | 19.6 | 19.6 | 19.25 | 19.38 | 19.38 | -0.13 (-0.67%) | 2,568,950 |
13 Nov 2020 | CNY | 19.54 | 19.68 | 19.39 | 19.51 | 19.51 | -0.04 (-0.20%) | 3,839,450 |
12 Nov 2020 | CNY | 19.42 | 19.59 | 19 | 19.55 | 19.55 | +0.29 (+1.51%) | 4,660,800 |
11 Nov 2020 | CNY | 19.12 | 19.32 | 19.11 | 19.26 | 19.26 | +0.01 (+0.05%) | 2,662,000 |
10 Nov 2020 | CNY | 19.51 | 19.59 | 19.15 | 19.25 | 19.25 | -0.18 (-0.93%) | 3,747,100 |
9 Nov 2020 | CNY | 19.5 | 19.58 | 19.2 | 19.43 | 19.43 | +0.08 (+0.41%) | 4,965,750 |
6 Nov 2020 | CNY | 19.89 | 19.93 | 18.85 | 19.35 | 19.35 | -0.47 (-2.37%) | 7,216,573 |
5 Nov 2020 | CNY | 20.5 | 20.55 | 19.7 | 19.82 | 19.82 | -0.63 (-3.08%) | 8,183,400 |
4 Nov 2020 | CNY | 20.57 | 21.1 | 20.25 | 20.45 | 20.45 | -0.16 (-0.78%) | 6,930,400 |
3 Nov 2020 | CNY | 20.7 | 21 | 20.32 | 20.61 | 20.61 | -0.03 (-0.15%) | 6,219,270 |
2 Nov 2020 | CNY | 19.89 | 21.19 | 19.72 | 20.64 | 20.64 | +0.8 (+4.03%) | 13,705,473 |
30 Oct 2020 | CNY | 20.47 | 20.57 | 19.49 | 19.84 | 19.84 | -0.64 (-3.13%) | 8,493,200 |
29 Oct 2020 | CNY | 20.6 | 21 | 20.25 | 20.48 | 20.48 | -0.22 (-1.06%) | 9,098,100 |
28 Oct 2020 | CNY | 20.69 | 20.79 | 20.3 | 20.7 | 20.7 | -0.28 (-1.33%) | 11,891,925 |
27 Oct 2020 | CNY | 20.11 | 20.98 | 19.7 | 20.98 | 20.98 | +1.02 (+5.11%) | 14,986,675 |
26 Oct 2020 | CNY | 19.35 | 20.22 | 18.91 | 19.96 | 19.96 | +0.82 (+4.28%) | 14,147,425 |
23 Oct 2020 | CNY | 19.15 | 19.2 | 18.78 | 19.14 | 19.14 | +0.2 (+1.06%) | 5,556,772 |
22 Oct 2020 | CNY | 18.93 | 19.18 | 18.72 | 18.94 | 18.94 | +0.09 (+0.48%) | 4,696,311 |
21 Oct 2020 | CNY | 19.06 | 19.07 | 18.3 | 18.85 | 18.85 | -0.26 (-1.36%) | 7,001,879 |