Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | CNY | 15.56 | 16.1 | 15.27 | 15.32 | 15.32 | -0.21 (-1.35%) | 16,791,475 |
16 Oct 2020 | CNY | 15.67 | 15.85 | 15.37 | 15.53 | 15.53 | -0.15 (-0.96%) | 12,923,651 |
15 Oct 2020 | CNY | 16.11 | 16.19 | 15.68 | 15.68 | 15.68 | -0.42 (-2.61%) | 13,220,022 |
14 Oct 2020 | CNY | 16.38 | 16.53 | 16.07 | 16.1 | 16.1 | -0.31 (-1.89%) | 14,185,012 |
13 Oct 2020 | CNY | 16.78 | 16.93 | 16.2 | 16.41 | 16.41 | -0.37 (-2.21%) | 19,186,194 |
12 Oct 2020 | CNY | 15.95 | 16.89 | 15.65 | 16.78 | 16.78 | +0.78 (+4.88%) | 28,587,747 |
9 Oct 2020 | CNY | 17 | 17.7 | 15.9 | 16 | 16 | -1.03 (-6.05%) | 40,655,849 |
30 Sep 2020 | CNY | 17.52 | 17.57 | 16.85 | 17.03 | 17.03 | -0.09 (-0.53%) | 13,865,857 |
29 Sep 2020 | CNY | 17.4 | 17.45 | 16.69 | 17.12 | 17.12 | -0.3 (-1.72%) | 20,592,144 |
28 Sep 2020 | CNY | 17.74 | 17.94 | 17.37 | 17.42 | 17.42 | -0.41 (-2.30%) | 16,281,035 |
25 Sep 2020 | CNY | 17.58 | 17.92 | 17.44 | 17.83 | 17.83 | +0.25 (+1.42%) | 15,104,046 |
24 Sep 2020 | CNY | 17.74 | 17.91 | 17.25 | 17.58 | 17.58 | -0.32 (-1.79%) | 18,857,432 |
23 Sep 2020 | CNY | 18.02 | 18.12 | 17.6 | 17.9 | 17.9 | +0.02 (+0.11%) | 19,755,887 |
22 Sep 2020 | CNY | 18.1 | 18.45 | 17.84 | 17.88 | 17.88 | -0.58 (-3.14%) | 27,148,921 |
21 Sep 2020 | CNY | 17.11 | 18.74 | 17 | 18.46 | 18.46 | +1.06 (+6.09%) | 50,365,475 |
18 Sep 2020 | CNY | 16.7 | 17.58 | 16.42 | 17.4 | 17.4 | +0.52 (+3.08%) | 39,135,123 |
17 Sep 2020 | CNY | 16.9 | 17.3 | 16.25 | 16.88 | 16.88 | +0.75 (+4.65%) | 46,425,220 |
16 Sep 2020 | CNY | 15.99 | 16.26 | 15.63 | 16.13 | 16.13 | +0.13 (+0.81%) | 20,256,910 |
15 Sep 2020 | CNY | 15.2 | 16.46 | 15.14 | 16 | 16 | +0.73 (+4.78%) | 33,911,785 |
14 Sep 2020 | CNY | 15.09 | 15.47 | 15 | 15.27 | 15.27 | +0.17 (+1.13%) | 15,664,786 |
11 Sep 2020 | CNY | 14.67 | 15.1 | 14.58 | 15.1 | 15.1 | +0.27 (+1.82%) | 17,449,941 |
10 Sep 2020 | CNY | 14.8 | 15.57 | 14.65 | 14.83 | 14.83 | +0.18 (+1.23%) | 28,411,205 |
9 Sep 2020 | CNY | 15.34 | 15.47 | 14.63 | 14.65 | 14.65 | -1.04 (-6.63%) | 24,808,052 |
8 Sep 2020 | CNY | 16.19 | 16.25 | 15.41 | 15.69 | 15.69 | -0.21 (-1.32%) | 18,289,732 |
7 Sep 2020 | CNY | 16.35 | 16.5 | 15.78 | 15.9 | 15.9 | -0.59 (-3.58%) | 18,892,540 |
4 Sep 2020 | CNY | 15.83 | 16.68 | 15.61 | 16.49 | 16.49 | +0.32 (+1.98%) | 24,711,565 |
3 Sep 2020 | CNY | 16.58 | 16.93 | 16.14 | 16.17 | 16.17 | -0.47 (-2.82%) | 20,670,291 |
2 Sep 2020 | CNY | 16.08 | 17.37 | 16.02 | 16.64 | 16.64 | +0.58 (+3.61%) | 43,126,613 |
1 Sep 2020 | CNY | 15.7 | 16.65 | 15.48 | 16.06 | 16.06 | +0.34 (+2.16%) | 38,452,176 |
31 Aug 2020 | CNY | 15.92 | 16.34 | 15.69 | 15.72 | 15.72 | -0.17 (-1.07%) | 21,616,810 |