Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 17 | 17.17 | 16.96 | 17.13 | 17.13 | 0.0 (0.0%) | 11,411,637 |
30 Nov 2020 | CNY | 17.18 | 17.42 | 17.01 | 17.13 | 17.13 | +0.11 (+0.65%) | 13,954,194 |
27 Nov 2020 | CNY | 16.94 | 17.18 | 16.9 | 17.02 | 17.02 | +0.09 (+0.53%) | 10,096,546 |
26 Nov 2020 | CNY | 16.83 | 17.02 | 16.81 | 16.93 | 16.93 | +0.08 (+0.47%) | 6,965,055 |
25 Nov 2020 | CNY | 17.23 | 17.27 | 16.83 | 16.85 | 16.85 | -0.36 (-2.09%) | 13,997,659 |
24 Nov 2020 | CNY | 17.19 | 17.34 | 17.1 | 17.21 | 17.21 | +0.02 (+0.12%) | 10,211,809 |
23 Nov 2020 | CNY | 17.16 | 17.48 | 16.91 | 17.19 | 17.19 | +0.04 (+0.23%) | 21,625,881 |
20 Nov 2020 | CNY | 17.08 | 17.28 | 16.92 | 17.15 | 17.15 | +0.07 (+0.41%) | 11,344,155 |
19 Nov 2020 | CNY | 16.92 | 17.1 | 16.82 | 17.08 | 17.08 | +0.16 (+0.95%) | 10,632,454 |
18 Nov 2020 | CNY | 16.99 | 17.14 | 16.9 | 16.92 | 16.92 | -0.01 (-0.06%) | 9,919,981 |
17 Nov 2020 | CNY | 17.17 | 17.17 | 16.88 | 16.93 | 16.93 | -0.22 (-1.28%) | 9,536,476 |
16 Nov 2020 | CNY | 16.96 | 17.2 | 16.83 | 17.15 | 17.15 | +0.11 (+0.65%) | 9,188,983 |
13 Nov 2020 | CNY | 16.85 | 17.07 | 16.75 | 17.04 | 17.04 | -0.02 (-0.12%) | 8,906,045 |
12 Nov 2020 | CNY | 17.34 | 17.34 | 16.89 | 17.06 | 17.06 | -0.45 (-2.57%) | 19,663,147 |
11 Nov 2020 | CNY | 17.51 | 18.2 | 17.44 | 17.51 | 17.51 | +0.15 (+0.86%) | 23,483,596 |
10 Nov 2020 | CNY | 17.73 | 17.8 | 17.33 | 17.36 | 17.36 | -0.36 (-2.03%) | 15,069,288 |
9 Nov 2020 | CNY | 17.71 | 18.05 | 17.69 | 17.72 | 17.72 | +0.02 (+0.11%) | 19,455,974 |
6 Nov 2020 | CNY | 17.91 | 17.95 | 17.56 | 17.7 | 17.7 | -0.21 (-1.17%) | 10,155,263 |
5 Nov 2020 | CNY | 17.93 | 18.06 | 17.75 | 17.91 | 17.91 | -0.02 (-0.11%) | 12,734,590 |
4 Nov 2020 | CNY | 17.84 | 17.95 | 17.52 | 17.93 | 17.93 | +0.2 (+1.13%) | 11,928,903 |
3 Nov 2020 | CNY | 17.17 | 17.85 | 17.06 | 17.73 | 17.73 | +0.42 (+2.43%) | 15,155,334 |
2 Nov 2020 | CNY | 17.47 | 17.5 | 16.56 | 17.31 | 17.31 | -0.09 (-0.52%) | 23,411,779 |
30 Oct 2020 | CNY | 18.22 | 18.3 | 17.21 | 17.4 | 17.4 | -0.72 (-3.97%) | 18,663,054 |
29 Oct 2020 | CNY | 18.02 | 18.23 | 18.02 | 18.12 | 18.12 | -0.21 (-1.15%) | 11,347,783 |
28 Oct 2020 | CNY | 18.41 | 18.5 | 18.1 | 18.33 | 18.33 | -0.17 (-0.92%) | 8,366,524 |
27 Oct 2020 | CNY | 18.36 | 18.58 | 18.3 | 18.5 | 18.5 | +0.06 (+0.33%) | 7,106,107 |
26 Oct 2020 | CNY | 18.36 | 18.51 | 18.05 | 18.44 | 18.44 | +0.09 (+0.49%) | 8,165,631 |
23 Oct 2020 | CNY | 18.81 | 18.91 | 18.31 | 18.35 | 18.35 | -0.48 (-2.55%) | 13,784,864 |
22 Oct 2020 | CNY | 19.08 | 19.21 | 18.56 | 18.83 | 18.83 | -0.41 (-2.13%) | 16,005,672 |
21 Oct 2020 | CNY | 19.36 | 19.38 | 19.11 | 19.24 | 19.24 | -0.15 (-0.77%) | 10,161,800 |