Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 15.46 | 15.85 | 15.11 | 15.3 | 15.3 | 0.0 (0.0%) | 5,847,371 |
30 Nov 2020 | CNY | 15.15 | 15.47 | 14.93 | 15.3 | 15.3 | +0.13 (+0.86%) | 3,368,550 |
27 Nov 2020 | CNY | 15.44 | 15.52 | 15 | 15.17 | 15.17 | -0.23 (-1.49%) | 3,951,300 |
26 Nov 2020 | CNY | 16 | 16.14 | 15.27 | 15.4 | 15.4 | -0.5 (-3.14%) | 5,119,100 |
25 Nov 2020 | CNY | 16.3 | 16.5 | 15.8 | 15.9 | 15.9 | -0.45 (-2.75%) | 6,683,300 |
24 Nov 2020 | CNY | 16.91 | 17.28 | 16.08 | 16.35 | 16.35 | -1.13 (-6.46%) | 12,869,000 |
23 Nov 2020 | CNY | 15.85 | 18.38 | 15.78 | 17.48 | 17.48 | +1.49 (+9.32%) | 17,118,343 |
20 Nov 2020 | CNY | 16.66 | 16.88 | 15.92 | 15.99 | 15.99 | -1.21 (-7.03%) | 11,327,300 |
19 Nov 2020 | CNY | 18.48 | 18.49 | 17 | 17.2 | 17.2 | -1.74 (-9.19%) | 12,122,050 |
18 Nov 2020 | CNY | 18.21 | 19.2 | 17.71 | 18.94 | 18.94 | +0.19 (+1.01%) | 14,808,076 |
17 Nov 2020 | CNY | 19.62 | 19.69 | 17.6 | 18.75 | 18.75 | -1.5 (-7.41%) | 15,027,028 |
16 Nov 2020 | CNY | 19.03 | 20.5 | 18.48 | 20.25 | 20.25 | +1.27 (+6.69%) | 18,737,852 |
13 Nov 2020 | CNY | 17.71 | 19.85 | 17.44 | 18.98 | 18.98 | +1.09 (+6.09%) | 15,989,102 |
12 Nov 2020 | CNY | 17.36 | 17.94 | 16.88 | 17.89 | 17.89 | +0.52 (+2.99%) | 6,841,400 |
11 Nov 2020 | CNY | 17.57 | 18.03 | 16.87 | 17.37 | 17.37 | -0.03 (-0.17%) | 5,557,386 |
10 Nov 2020 | CNY | 18.51 | 18.51 | 17.1 | 17.4 | 17.4 | -0.88 (-4.81%) | 7,415,800 |
9 Nov 2020 | CNY | 17.59 | 18.64 | 17.35 | 18.28 | 18.28 | +0.48 (+2.70%) | 9,869,909 |
6 Nov 2020 | CNY | 18.68 | 18.9 | 17.35 | 17.8 | 17.8 | -1.35 (-7.05%) | 11,327,557 |
5 Nov 2020 | CNY | 18.58 | 19.25 | 18.08 | 19.15 | 19.15 | +0.68 (+3.68%) | 13,089,002 |
4 Nov 2020 | CNY | 19.25 | 19.7 | 17.7 | 18.47 | 18.47 | -0.41 (-2.17%) | 14,591,752 |
3 Nov 2020 | CNY | 18.33 | 19.15 | 17.9 | 18.88 | 18.88 | +0.82 (+4.54%) | 14,040,557 |
2 Nov 2020 | CNY | 16.88 | 18.38 | 16.65 | 18.06 | 18.06 | +1.36 (+8.14%) | 10,848,172 |
30 Oct 2020 | CNY | 17.8 | 18.5 | 16.7 | 16.7 | 16.7 | -1.31 (-7.27%) | 7,953,600 |
29 Oct 2020 | CNY | 16.9 | 18.55 | 16.85 | 18.01 | 18.01 | +0.54 (+3.09%) | 9,910,600 |
28 Oct 2020 | CNY | 17.41 | 17.8 | 16.25 | 17.47 | 17.47 | -0.49 (-2.73%) | 8,619,083 |
27 Oct 2020 | CNY | 17.42 | 18.66 | 17.41 | 17.96 | 17.96 | +0.38 (+2.16%) | 9,201,186 |
26 Oct 2020 | CNY | 17.88 | 17.88 | 16.68 | 17.58 | 17.58 | -0.3 (-1.68%) | 7,978,642 |
23 Oct 2020 | CNY | 18.15 | 18.58 | 17.28 | 17.88 | 17.88 | -0.37 (-2.03%) | 8,348,542 |
22 Oct 2020 | CNY | 17.02 | 18.35 | 16.82 | 18.25 | 18.25 | +0.88 (+5.07%) | 12,749,600 |
21 Oct 2020 | CNY | 17.8 | 17.8 | 16.85 | 17.37 | 17.37 | -0.67 (-3.71%) | 11,876,517 |