Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2020 | CNY | 16 | 16.06 | 15.7 | 15.96 | 15.96 | +0.15 (+0.95%) | 42,431,916 |
6 Nov 2020 | CNY | 15.62 | 15.94 | 15.33 | 15.81 | 15.81 | +0.23 (+1.48%) | 34,732,266 |
5 Nov 2020 | CNY | 15.8 | 15.8 | 15.47 | 15.58 | 15.58 | +0.07 (+0.45%) | 35,118,750 |
4 Nov 2020 | CNY | 15.14 | 15.61 | 14.96 | 15.51 | 15.51 | +0.39 (+2.58%) | 42,349,413 |
3 Nov 2020 | CNY | 14.16 | 15.31 | 14.05 | 15.12 | 15.12 | +1.11 (+7.92%) | 48,326,536 |
2 Nov 2020 | CNY | 14.5 | 14.62 | 13.96 | 14.01 | 14.01 | -0.45 (-3.11%) | 28,973,340 |
30 Oct 2020 | CNY | 15.15 | 15.19 | 14.42 | 14.46 | 14.46 | -0.69 (-4.55%) | 26,155,546 |
29 Oct 2020 | CNY | 14.69 | 15.29 | 14.66 | 15.15 | 15.15 | +0.2 (+1.34%) | 24,737,933 |
28 Oct 2020 | CNY | 14.75 | 15.06 | 14.66 | 14.95 | 14.95 | +0.13 (+0.88%) | 16,133,633 |
27 Oct 2020 | CNY | 14.57 | 14.9 | 14.47 | 14.82 | 14.82 | +0.25 (+1.72%) | 17,829,612 |
26 Oct 2020 | CNY | 14.63 | 14.72 | 14.42 | 14.57 | 14.57 | -0.08 (-0.55%) | 16,683,245 |
23 Oct 2020 | CNY | 14.9 | 15.05 | 14.53 | 14.65 | 14.65 | -0.25 (-1.68%) | 15,383,077 |
22 Oct 2020 | CNY | 14.65 | 15.04 | 14.44 | 14.9 | 14.9 | +0.1 (+0.68%) | 22,134,227 |
21 Oct 2020 | CNY | 15.44 | 15.5 | 14.68 | 14.8 | 14.8 | -0.61 (-3.96%) | 30,461,063 |
20 Oct 2020 | CNY | 15.65 | 15.65 | 15.16 | 15.41 | 15.41 | -0.24 (-1.53%) | 22,402,790 |
19 Oct 2020 | CNY | 15.56 | 15.96 | 15.56 | 15.65 | 15.65 | +0.12 (+0.77%) | 22,416,493 |
16 Oct 2020 | CNY | 15.78 | 15.8 | 15.48 | 15.53 | 15.53 | -0.26 (-1.65%) | 15,438,656 |
15 Oct 2020 | CNY | 15.73 | 15.93 | 15.68 | 15.79 | 15.79 | +0.09 (+0.57%) | 16,297,842 |
14 Oct 2020 | CNY | 16.15 | 16.15 | 15.66 | 15.7 | 15.7 | -0.47 (-2.91%) | 22,028,877 |
13 Oct 2020 | CNY | 16.49 | 16.53 | 16.09 | 16.17 | 16.17 | +0.04 (+0.25%) | 28,586,225 |
12 Oct 2020 | CNY | 15.59 | 16.19 | 15.54 | 16.13 | 16.13 | +0.63 (+4.06%) | 23,608,254 |
9 Oct 2020 | CNY | 15.27 | 15.63 | 15.24 | 15.5 | 15.5 | +0.34 (+2.24%) | 20,554,703 |
30 Sep 2020 | CNY | 15.19 | 15.77 | 15.12 | 15.16 | 15.16 | -0.04 (-0.26%) | 26,965,270 |
29 Sep 2020 | CNY | 15.55 | 15.65 | 15.18 | 15.2 | 15.2 | -0.29 (-1.87%) | 22,994,649 |
28 Sep 2020 | CNY | 15.64 | 15.78 | 15.42 | 15.49 | 15.49 | -0.07 (-0.45%) | 12,688,189 |
25 Sep 2020 | CNY | 15.46 | 15.61 | 15.29 | 15.56 | 15.56 | +0.11 (+0.71%) | 14,261,059 |
24 Sep 2020 | CNY | 15.91 | 15.91 | 15.38 | 15.45 | 15.45 | -0.6 (-3.74%) | 20,454,082 |
23 Sep 2020 | CNY | 16.17 | 16.22 | 15.94 | 16.05 | 16.05 | -0.1 (-0.62%) | 12,516,033 |
22 Sep 2020 | CNY | 16.25 | 16.37 | 16.05 | 16.15 | 16.15 | -0.3 (-1.82%) | 13,319,841 |
21 Sep 2020 | CNY | 16.68 | 16.71 | 16.34 | 16.45 | 16.45 | -0.22 (-1.32%) | 17,163,787 |