Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | CNY | 16.63 | 18.46 | 16.55 | 18.46 | 18.46 | +1.68 (+10.01%) | 80,610,745 |
20 Nov 2020 | CNY | 16.37 | 16.88 | 16.3 | 16.78 | 16.78 | +0.35 (+2.13%) | 51,993,648 |
19 Nov 2020 | CNY | 16.6 | 16.61 | 15.59 | 16.43 | 16.43 | -0.45 (-2.67%) | 73,638,868 |
18 Nov 2020 | CNY | 17.25 | 17.77 | 16.88 | 16.88 | 16.88 | -0.53 (-3.04%) | 78,051,006 |
17 Nov 2020 | CNY | 16.97 | 17.78 | 16.75 | 17.41 | 17.41 | +0.44 (+2.59%) | 83,832,184 |
16 Nov 2020 | CNY | 17 | 17.1 | 16.5 | 16.97 | 16.97 | +0.17 (+1.01%) | 52,353,121 |
13 Nov 2020 | CNY | 16.73 | 17.2 | 16.62 | 16.8 | 16.8 | -0.14 (-0.83%) | 52,650,063 |
12 Nov 2020 | CNY | 17.2 | 17.35 | 16.32 | 16.94 | 16.94 | +0.11 (+0.65%) | 64,728,194 |
11 Nov 2020 | CNY | 16.44 | 17.47 | 16.44 | 16.83 | 16.83 | +0.37 (+2.25%) | 85,073,909 |
10 Nov 2020 | CNY | 17.2 | 17.2 | 16.4 | 16.46 | 16.46 | -0.7 (-4.08%) | 87,535,565 |
9 Nov 2020 | CNY | 15.7 | 17.16 | 15.02 | 17.16 | 17.16 | +1.56 (+10%) | 136,147,019 |
6 Nov 2020 | CNY | 14.95 | 15.85 | 14.93 | 15.6 | 15.6 | +0.61 (+4.07%) | 95,679,419 |
5 Nov 2020 | CNY | 14.83 | 15.46 | 14.74 | 14.99 | 14.99 | +0.35 (+2.39%) | 66,840,768 |
4 Nov 2020 | CNY | 14.72 | 14.94 | 14.51 | 14.64 | 14.64 | -0.18 (-1.21%) | 46,200,352 |
3 Nov 2020 | CNY | 14.61 | 15.25 | 14.11 | 14.82 | 14.82 | -0.18 (-1.20%) | 81,440,049 |
2 Nov 2020 | CNY | 16.85 | 17.3 | 15 | 15 | 15 | -1.67 (-10.02%) | 114,903,807 |
30 Oct 2020 | CNY | 17.24 | 17.6 | 16.65 | 16.67 | 16.67 | -0.67 (-3.86%) | 52,423,520 |
29 Oct 2020 | CNY | 16.5 | 17.65 | 16.5 | 17.34 | 17.34 | +0.44 (+2.60%) | 70,680,431 |
28 Oct 2020 | CNY | 16.87 | 17.3 | 16.79 | 16.9 | 16.9 | -0.12 (-0.71%) | 46,446,939 |
27 Oct 2020 | CNY | 16.65 | 17.15 | 16.44 | 17.02 | 17.02 | +0.32 (+1.92%) | 47,370,252 |
26 Oct 2020 | CNY | 17.17 | 17.17 | 16.54 | 16.7 | 16.7 | -0.86 (-4.90%) | 60,726,080 |
23 Oct 2020 | CNY | 17.81 | 18.28 | 17.49 | 17.56 | 17.56 | -0.42 (-2.34%) | 74,161,841 |
22 Oct 2020 | CNY | 17.45 | 18.46 | 17.36 | 17.98 | 17.98 | +0.43 (+2.45%) | 84,605,938 |
21 Oct 2020 | CNY | 17.24 | 17.72 | 17.08 | 17.55 | 17.55 | +0.27 (+1.56%) | 63,912,895 |
20 Oct 2020 | CNY | 16.68 | 17.37 | 16.64 | 17.28 | 17.28 | +0.44 (+2.61%) | 50,318,466 |
19 Oct 2020 | CNY | 17.2 | 17.42 | 16.77 | 16.84 | 16.84 | -0.45 (-2.60%) | 53,578,069 |
16 Oct 2020 | CNY | 16.89 | 17.45 | 16.62 | 17.29 | 17.29 | +0.25 (+1.47%) | 70,840,003 |
15 Oct 2020 | CNY | 17.63 | 17.86 | 16.92 | 17.04 | 17.04 | -0.64 (-3.62%) | 86,564,961 |
14 Oct 2020 | CNY | 18.15 | 18.24 | 17.43 | 17.68 | 17.68 | -0.8 (-4.33%) | 95,700,706 |
13 Oct 2020 | CNY | 19 | 19.36 | 18.01 | 18.48 | 18.48 | -1.16 (-5.91%) | 163,168,253 |