Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | CNY | 14.81 | 15 | 14.63 | 14.69 | 14.69 | -0.12 (-0.81%) | 2,471,391 |
16 Oct 2020 | CNY | 14.81 | 14.88 | 14.61 | 14.81 | 14.81 | -0.08 (-0.54%) | 3,256,913 |
15 Oct 2020 | CNY | 15.01 | 15.38 | 14.81 | 14.89 | 14.89 | -0.55 (-3.56%) | 6,161,650 |
14 Oct 2020 | CNY | 15.04 | 15.59 | 14.76 | 15.44 | 15.44 | +0.41 (+2.73%) | 11,027,822 |
13 Oct 2020 | CNY | 15.34 | 15.34 | 14.93 | 15.03 | 15.03 | -0.3 (-1.96%) | 7,050,861 |
12 Oct 2020 | CNY | 15.79 | 15.79 | 14.9 | 15.33 | 15.33 | -0.13 (-0.84%) | 13,652,670 |
9 Oct 2020 | CNY | 15.46 | 15.46 | 15.02 | 15.46 | 15.46 | +1.41 (+10.04%) | 7,398,311 |
30 Sep 2020 | CNY | 13.89 | 14.19 | 13.81 | 14.05 | 14.05 | +0.21 (+1.52%) | 3,034,101 |
29 Sep 2020 | CNY | 13.94 | 14.07 | 13.75 | 13.84 | 13.84 | -0.13 (-0.93%) | 2,499,507 |
28 Sep 2020 | CNY | 13.77 | 14.06 | 13.77 | 13.97 | 13.97 | +0.36 (+2.65%) | 2,968,364 |
25 Sep 2020 | CNY | 13.7 | 13.79 | 13.57 | 13.61 | 13.61 | -0.09 (-0.66%) | 1,248,610 |
24 Sep 2020 | CNY | 13.97 | 13.97 | 13.68 | 13.7 | 13.7 | -0.19 (-1.37%) | 1,855,700 |
23 Sep 2020 | CNY | 13.93 | 13.99 | 13.86 | 13.89 | 13.89 | +0.04 (+0.29%) | 1,357,100 |
22 Sep 2020 | CNY | 13.98 | 14.04 | 13.83 | 13.85 | 13.85 | -0.31 (-2.19%) | 2,117,300 |
21 Sep 2020 | CNY | 14.32 | 14.33 | 14.16 | 14.16 | 14.16 | -0.17 (-1.19%) | 2,223,212 |
18 Sep 2020 | CNY | 14.24 | 14.37 | 13.98 | 14.33 | 14.33 | +0.12 (+0.84%) | 3,539,900 |
17 Sep 2020 | CNY | 14.18 | 14.3 | 14 | 14.21 | 14.21 | +0.03 (+0.21%) | 1,848,300 |
16 Sep 2020 | CNY | 14.25 | 14.28 | 14.05 | 14.18 | 14.18 | -0.08 (-0.56%) | 1,658,400 |
15 Sep 2020 | CNY | 14.5 | 14.53 | 14.09 | 14.26 | 14.26 | -0.32 (-2.19%) | 3,906,411 |
14 Sep 2020 | CNY | 14.15 | 14.85 | 14.15 | 14.58 | 14.58 | +0.42 (+2.97%) | 5,365,701 |
11 Sep 2020 | CNY | 13.7 | 14.18 | 13.61 | 14.16 | 14.16 | +0.45 (+3.28%) | 2,767,535 |
10 Sep 2020 | CNY | 14.13 | 14.18 | 13.61 | 13.71 | 13.71 | -0.26 (-1.86%) | 2,991,766 |
9 Sep 2020 | CNY | 14.36 | 14.36 | 13.9 | 13.97 | 13.97 | -0.47 (-3.25%) | 4,498,191 |
8 Sep 2020 | CNY | 14.48 | 14.5 | 14.13 | 14.44 | 14.44 | +0.04 (+0.28%) | 3,447,700 |
7 Sep 2020 | CNY | 14.94 | 14.94 | 14.4 | 14.4 | 14.4 | -0.46 (-3.10%) | 4,888,975 |
4 Sep 2020 | CNY | 14.62 | 14.9 | 14.61 | 14.86 | 14.86 | -0.45 (-2.94%) | 5,194,450 |
3 Sep 2020 | CNY | 15.43 | 15.71 | 15.29 | 15.31 | 15.31 | -0.04 (-0.26%) | 4,844,119 |
2 Sep 2020 | CNY | 15.51 | 15.75 | 15.22 | 15.35 | 15.35 | -0.11 (-0.71%) | 5,004,595 |
1 Sep 2020 | CNY | 15.6 | 15.7 | 15.26 | 15.46 | 15.46 | -0.26 (-1.65%) | 5,121,880 |
31 Aug 2020 | CNY | 15.88 | 16.25 | 15.61 | 15.72 | 15.72 | +0.3 (+1.95%) | 11,451,722 |