Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2020 | CNY | 16.5 | 16.67 | 16.26 | 16.49 | 16.49 | -0.01 (-0.06%) | 11,992,072 |
4 Nov 2020 | CNY | 16.25 | 16.65 | 16.17 | 16.5 | 16.5 | +0.19 (+1.16%) | 13,509,810 |
3 Nov 2020 | CNY | 15.81 | 16.37 | 15.67 | 16.31 | 16.31 | +0.58 (+3.69%) | 12,557,450 |
2 Nov 2020 | CNY | 15.95 | 15.95 | 15.55 | 15.73 | 15.73 | -0.34 (-2.12%) | 15,419,155 |
30 Oct 2020 | CNY | 16.8 | 17.09 | 16.05 | 16.07 | 16.07 | -0.67 (-4.00%) | 19,709,170 |
29 Oct 2020 | CNY | 16.84 | 16.84 | 16.42 | 16.74 | 16.74 | -0.33 (-1.93%) | 14,259,423 |
28 Oct 2020 | CNY | 17.13 | 17.13 | 16.84 | 17.07 | 17.07 | -0.06 (-0.35%) | 17,675,123 |
27 Oct 2020 | CNY | 17.15 | 17.32 | 16.89 | 17.13 | 17.13 | -0.06 (-0.35%) | 18,375,689 |
26 Oct 2020 | CNY | 16.45 | 17.2 | 16.25 | 17.19 | 17.19 | +0.74 (+4.50%) | 23,741,002 |
23 Oct 2020 | CNY | 16.52 | 16.94 | 16.4 | 16.45 | 16.45 | +0.09 (+0.55%) | 17,406,434 |
22 Oct 2020 | CNY | 16.41 | 16.41 | 16.1 | 16.36 | 16.36 | -0.02 (-0.12%) | 7,605,438 |
21 Oct 2020 | CNY | 16.9 | 16.91 | 16.35 | 16.38 | 16.38 | -0.5 (-2.96%) | 11,972,901 |
20 Oct 2020 | CNY | 16.77 | 16.88 | 16.55 | 16.88 | 16.88 | -0.01 (-0.06%) | 9,668,921 |
19 Oct 2020 | CNY | 16.88 | 17.25 | 16.8 | 16.89 | 16.89 | +0.12 (+0.72%) | 13,256,486 |
16 Oct 2020 | CNY | 17.01 | 17.19 | 16.65 | 16.77 | 16.77 | -0.27 (-1.58%) | 15,195,038 |
15 Oct 2020 | CNY | 16.96 | 17.11 | 16.8 | 17.04 | 17.04 | 0.0 (0.0%) | 17,891,494 |
14 Oct 2020 | CNY | 17.41 | 17.81 | 16.97 | 17.04 | 17.04 | -0.37 (-2.13%) | 22,306,090 |
13 Oct 2020 | CNY | 17.45 | 17.47 | 17.24 | 17.41 | 17.41 | -0.11 (-0.63%) | 18,528,001 |
12 Oct 2020 | CNY | 17 | 17.66 | 16.95 | 17.52 | 17.52 | +0.47 (+2.76%) | 28,377,441 |
9 Oct 2020 | CNY | 17.33 | 17.46 | 16.94 | 17.05 | 17.05 | +0.01 (+0.06%) | 22,616,467 |
30 Sep 2020 | CNY | 16.47 | 17.11 | 16.25 | 17.04 | 17.04 | +0.67 (+4.09%) | 33,759,128 |
29 Sep 2020 | CNY | 16.02 | 16.55 | 16.02 | 16.37 | 16.37 | +0.47 (+2.96%) | 21,405,603 |
28 Sep 2020 | CNY | 16.17 | 16.27 | 15.88 | 15.9 | 15.9 | -0.33 (-2.03%) | 9,665,045 |
25 Sep 2020 | CNY | 16.19 | 16.37 | 16.07 | 16.23 | 16.23 | +0.11 (+0.68%) | 9,098,629 |
24 Sep 2020 | CNY | 16.39 | 16.49 | 16.12 | 16.12 | 16.12 | -0.47 (-2.83%) | 10,335,627 |
23 Sep 2020 | CNY | 16.61 | 16.68 | 16.29 | 16.59 | 16.59 | 0.0 (0.0%) | 11,708,050 |
22 Sep 2020 | CNY | 16.72 | 16.8 | 16.49 | 16.59 | 16.59 | -0.37 (-2.18%) | 16,773,042 |
21 Sep 2020 | CNY | 16.55 | 17.29 | 16.49 | 16.96 | 16.96 | +0.49 (+2.98%) | 36,011,832 |
18 Sep 2020 | CNY | 16.18 | 16.68 | 16.13 | 16.47 | 16.47 | +0.34 (+2.11%) | 19,552,283 |
17 Sep 2020 | CNY | 16.16 | 16.36 | 15.8 | 16.13 | 16.13 | +0.05 (+0.31%) | 17,296,749 |