Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 27 | 27.89 | 26.15 | 27.53 | 27.53 | +0.46 (+1.70%) | 7,664,124 |
19 Oct 2020 | CNY | 27.86 | 28.6 | 26.68 | 27.07 | 27.07 | -0.67 (-2.42%) | 8,140,602 |
16 Oct 2020 | CNY | 27.27 | 28.19 | 26.81 | 27.74 | 27.74 | -0.52 (-1.84%) | 8,647,404 |
15 Oct 2020 | CNY | 29.08 | 31 | 28.16 | 28.26 | 28.26 | -0.72 (-2.48%) | 12,945,626 |
14 Oct 2020 | CNY | 30 | 30 | 28.18 | 28.98 | 28.98 | -1.02 (-3.40%) | 12,982,060 |
13 Oct 2020 | CNY | 27.79 | 32.14 | 27.36 | 30 | 30 | +1.8 (+6.38%) | 19,750,285 |
12 Oct 2020 | CNY | 24.8 | 28.2 | 24 | 28.2 | 28.2 | +4.67 (+19.85%) | 17,038,810 |
9 Oct 2020 | CNY | 22.76 | 23.68 | 22.43 | 23.53 | 23.53 | +1.18 (+5.28%) | 7,699,608 |
30 Sep 2020 | CNY | 23.51 | 23.88 | 22.1 | 22.35 | 22.35 | -1.02 (-4.36%) | 6,200,908 |
29 Sep 2020 | CNY | 22.91 | 24.08 | 22.85 | 23.37 | 23.37 | -0.51 (-2.14%) | 8,436,505 |
28 Sep 2020 | CNY | 21.57 | 24.33 | 21.57 | 23.88 | 23.88 | +1.82 (+8.25%) | 10,960,873 |
25 Sep 2020 | CNY | 23.25 | 25.08 | 21.68 | 22.06 | 22.06 | -1.28 (-5.48%) | 12,125,681 |
24 Sep 2020 | CNY | 21.99 | 26.27 | 21.72 | 23.34 | 23.34 | +1.46 (+6.67%) | 10,776,385 |
23 Sep 2020 | CNY | 21.62 | 22.02 | 21.35 | 21.88 | 21.88 | -0.25 (-1.13%) | 2,211,205 |
22 Sep 2020 | CNY | 21.9 | 22.48 | 21.39 | 22.13 | 22.13 | -0.3 (-1.34%) | 2,609,200 |
21 Sep 2020 | CNY | 22.9 | 23.1 | 22 | 22.43 | 22.43 | +0.07 (+0.31%) | 4,302,004 |
18 Sep 2020 | CNY | 22 | 23.8 | 21.61 | 22.36 | 22.36 | +0.16 (+0.72%) | 6,099,560 |
17 Sep 2020 | CNY | 20.51 | 23.19 | 20.32 | 22.2 | 22.2 | +1.95 (+9.63%) | 6,259,279 |
16 Sep 2020 | CNY | 20.15 | 20.6 | 19.95 | 20.25 | 20.25 | -0.17 (-0.83%) | 1,336,700 |
15 Sep 2020 | CNY | 21.38 | 21.41 | 20.18 | 20.42 | 20.42 | -0.33 (-1.59%) | 1,973,500 |
14 Sep 2020 | CNY | 20.2 | 21.19 | 19.52 | 20.75 | 20.75 | +0.97 (+4.90%) | 3,144,505 |
11 Sep 2020 | CNY | 18 | 20.17 | 18 | 19.78 | 19.78 | -0.03 (-0.15%) | 3,308,600 |
10 Sep 2020 | CNY | 21.51 | 21.8 | 19.5 | 19.81 | 19.81 | -2.39 (-10.77%) | 4,501,228 |
9 Sep 2020 | CNY | 22.53 | 23.97 | 22.2 | 22.2 | 22.2 | -0.33 (-1.46%) | 4,706,607 |
8 Sep 2020 | CNY | 22.21 | 22.89 | 21.76 | 22.53 | 22.53 | +0.32 (+1.44%) | 3,559,077 |
7 Sep 2020 | CNY | 21.8 | 23.2 | 21.45 | 22.21 | 22.21 | +0.51 (+2.35%) | 6,513,258 |
4 Sep 2020 | CNY | 20.71 | 21.88 | 20.51 | 21.7 | 21.7 | +0.55 (+2.60%) | 3,798,000 |
3 Sep 2020 | CNY | 21.12 | 21.36 | 20.85 | 21.15 | 21.15 | -0.18 (-0.84%) | 2,684,900 |
2 Sep 2020 | CNY | 20.78 | 21.62 | 20.55 | 21.33 | 21.33 | +0.68 (+3.29%) | 4,633,000 |
1 Sep 2020 | CNY | 19.56 | 21.08 | 19.55 | 20.65 | 20.65 | +0.95 (+4.82%) | 4,143,801 |