Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 15.64 | 15.75 | 15.55 | 15.73 | 15.73 | +0.05 (+0.32%) | 495,787 |
19 Oct 2020 | CNY | 15.69 | 15.87 | 15.6 | 15.68 | 15.68 | -0.01 (-0.06%) | 461,208 |
16 Oct 2020 | CNY | 15.78 | 15.81 | 15.62 | 15.69 | 15.69 | -0.08 (-0.51%) | 562,400 |
15 Oct 2020 | CNY | 15.8 | 15.84 | 15.68 | 15.77 | 15.77 | -0.03 (-0.19%) | 492,880 |
14 Oct 2020 | CNY | 16.08 | 16.08 | 15.76 | 15.8 | 15.8 | -0.28 (-1.74%) | 572,920 |
13 Oct 2020 | CNY | 16.09 | 16.12 | 15.94 | 16.08 | 16.08 | -0.03 (-0.19%) | 575,200 |
12 Oct 2020 | CNY | 15.81 | 16.21 | 15.75 | 16.11 | 16.11 | +0.35 (+2.22%) | 1,435,660 |
9 Oct 2020 | CNY | 15.55 | 15.78 | 15.53 | 15.76 | 15.76 | +0.38 (+2.47%) | 1,342,070 |
30 Sep 2020 | CNY | 15.63 | 15.64 | 15.38 | 15.38 | 15.38 | -0.17 (-1.09%) | 456,200 |
29 Sep 2020 | CNY | 15.43 | 15.63 | 15.37 | 15.55 | 15.55 | +0.12 (+0.78%) | 673,500 |
28 Sep 2020 | CNY | 15.4 | 15.78 | 15.4 | 15.43 | 15.43 | +0.03 (+0.19%) | 675,300 |
25 Sep 2020 | CNY | 15.44 | 15.54 | 15.3 | 15.4 | 15.4 | -0.01 (-0.06%) | 510,200 |
24 Sep 2020 | CNY | 15.61 | 15.76 | 15.39 | 15.41 | 15.41 | -0.35 (-2.22%) | 815,500 |
23 Sep 2020 | CNY | 15.76 | 15.87 | 15.66 | 15.76 | 15.76 | 0.0 (0.0%) | 491,900 |
22 Sep 2020 | CNY | 16.03 | 16.05 | 15.66 | 15.76 | 15.76 | -0.33 (-2.05%) | 864,717 |
21 Sep 2020 | CNY | 16.08 | 16.1 | 15.92 | 16.09 | 16.09 | +0.08 (+0.50%) | 869,840 |
18 Sep 2020 | CNY | 15.86 | 16.06 | 15.82 | 16.01 | 16.01 | +0.23 (+1.46%) | 1,159,513 |
17 Sep 2020 | CNY | 15.73 | 15.93 | 15.66 | 15.78 | 15.78 | 0.0 (0.0%) | 721,300 |
16 Sep 2020 | CNY | 15.66 | 15.9 | 15.64 | 15.78 | 15.78 | +0.07 (+0.45%) | 823,013 |
15 Sep 2020 | CNY | 15.71 | 15.77 | 15.58 | 15.71 | 15.71 | +0.03 (+0.19%) | 683,812 |
14 Sep 2020 | CNY | 15.65 | 15.75 | 15.57 | 15.68 | 15.68 | +0.06 (+0.38%) | 775,634 |
11 Sep 2020 | CNY | 15.46 | 15.7 | 15.39 | 15.62 | 15.62 | +0.08 (+0.51%) | 770,900 |
10 Sep 2020 | CNY | 15.88 | 16.15 | 15.52 | 15.54 | 15.54 | -0.32 (-2.02%) | 1,299,216 |
9 Sep 2020 | CNY | 15.75 | 15.97 | 15.66 | 15.86 | 15.86 | -0.02 (-0.13%) | 1,201,100 |
8 Sep 2020 | CNY | 15.7 | 15.98 | 15.64 | 15.88 | 15.88 | +0.26 (+1.66%) | 1,144,100 |
7 Sep 2020 | CNY | 16.01 | 16.08 | 15.52 | 15.62 | 15.62 | -0.39 (-2.44%) | 1,423,100 |
4 Sep 2020 | CNY | 16.03 | 16.04 | 15.78 | 16.01 | 16.01 | -0.24 (-1.48%) | 1,644,900 |
3 Sep 2020 | CNY | 16.48 | 16.5 | 16.21 | 16.25 | 16.25 | -0.14 (-0.85%) | 810,100 |
2 Sep 2020 | CNY | 16.51 | 16.59 | 16.32 | 16.39 | 16.39 | -0.19 (-1.15%) | 1,208,200 |
1 Sep 2020 | CNY | 16.64 | 16.65 | 16.43 | 16.58 | 16.58 | -0.07 (-0.42%) | 801,100 |