Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | CNY | 45.25 | 45.79 | 44.6 | 44.68 | 44.68 | -0.22 (-0.49%) | 1,652,959 |
16 Oct 2020 | CNY | 45.68 | 45.95 | 44.66 | 44.9 | 44.9 | -0.77 (-1.69%) | 1,932,896 |
15 Oct 2020 | CNY | 46.41 | 46.72 | 45.5 | 45.67 | 45.67 | -0.73 (-1.57%) | 1,961,303 |
14 Oct 2020 | CNY | 46.65 | 47.49 | 46.3 | 46.4 | 46.4 | -0.23 (-0.49%) | 3,264,850 |
13 Oct 2020 | CNY | 47.13 | 47.13 | 46.24 | 46.63 | 46.63 | -0.35 (-0.74%) | 2,658,321 |
12 Oct 2020 | CNY | 46.08 | 47.17 | 46.08 | 46.98 | 46.98 | +1.33 (+2.91%) | 4,536,801 |
9 Oct 2020 | CNY | 44.8 | 46.14 | 44.46 | 45.65 | 45.65 | +1.45 (+3.28%) | 3,272,604 |
30 Sep 2020 | CNY | 44.76 | 44.99 | 44.12 | 44.2 | 44.2 | -0.41 (-0.92%) | 1,843,211 |
29 Sep 2020 | CNY | 44.5 | 45.72 | 44.5 | 44.61 | 44.61 | +0.17 (+0.38%) | 2,031,980 |
28 Sep 2020 | CNY | 44.6 | 45 | 44.3 | 44.44 | 44.44 | -0.33 (-0.74%) | 1,466,366 |
25 Sep 2020 | CNY | 45.42 | 45.47 | 44.13 | 44.77 | 44.77 | -0.08 (-0.18%) | 2,137,484 |
24 Sep 2020 | CNY | 45.98 | 46.01 | 44.7 | 44.85 | 44.85 | -1.37 (-2.96%) | 2,440,080 |
23 Sep 2020 | CNY | 45.92 | 46.43 | 45.58 | 46.22 | 46.22 | +0.39 (+0.85%) | 1,996,660 |
22 Sep 2020 | CNY | 45.6 | 46.55 | 45.16 | 45.83 | 45.83 | -0.26 (-0.56%) | 2,091,456 |
21 Sep 2020 | CNY | 46.16 | 46.88 | 45.93 | 46.09 | 46.09 | -0.47 (-1.01%) | 2,030,106 |
18 Sep 2020 | CNY | 46.28 | 46.78 | 45.4 | 46.56 | 46.56 | +0.47 (+1.02%) | 2,991,804 |
17 Sep 2020 | CNY | 45.7 | 46.92 | 45.7 | 46.09 | 46.09 | +0.27 (+0.59%) | 3,110,290 |
16 Sep 2020 | CNY | 46.31 | 46.8 | 45.8 | 45.82 | 45.82 | -1.14 (-2.43%) | 3,318,589 |
15 Sep 2020 | CNY | 48.6 | 48.6 | 46.68 | 46.96 | 46.96 | -1.94 (-3.97%) | 5,627,264 |
14 Sep 2020 | CNY | 48.01 | 49.89 | 47.5 | 48.9 | 48.9 | +0.77 (+1.60%) | 7,146,239 |
11 Sep 2020 | CNY | 48.81 | 51.4 | 46.5 | 48.13 | 48.13 | -1.03 (-2.10%) | 8,357,583 |
10 Sep 2020 | CNY | 45 | 50.5 | 44.36 | 49.16 | 49.16 | +4.89 (+11.05%) | 11,643,153 |
9 Sep 2020 | CNY | 45.9 | 46.3 | 44.15 | 44.27 | 44.27 | -2.18 (-4.69%) | 3,850,184 |
8 Sep 2020 | CNY | 45.7 | 46.59 | 44.38 | 46.45 | 46.45 | +0.5 (+1.09%) | 3,739,178 |
7 Sep 2020 | CNY | 47.86 | 49.29 | 45.86 | 45.95 | 45.95 | -1.46 (-3.08%) | 4,831,750 |
4 Sep 2020 | CNY | 47.53 | 47.94 | 46.41 | 47.41 | 47.41 | -1.03 (-2.13%) | 4,396,400 |
3 Sep 2020 | CNY | 49 | 49.28 | 47.65 | 48.44 | 48.44 | -0.5 (-1.02%) | 3,604,588 |
2 Sep 2020 | CNY | 49.98 | 50.4 | 48.91 | 48.94 | 48.94 | -0.39 (-0.79%) | 3,648,407 |
1 Sep 2020 | CNY | 49.02 | 49.9 | 48.21 | 49.33 | 49.33 | -0.3 (-0.60%) | 4,184,740 |
31 Aug 2020 | CNY | 50.61 | 51.15 | 49.52 | 49.63 | 49.63 | -0.97 (-1.92%) | 4,998,440 |