Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2020 | CNY | 14.67 | 14.75 | 14.48 | 14.71 | 14.71 | +0.07 (+0.48%) | 2,640,284 |
26 Nov 2020 | CNY | 14.74 | 14.8 | 14.56 | 14.64 | 14.64 | -0.13 (-0.88%) | 2,749,100 |
25 Nov 2020 | CNY | 15.14 | 15.29 | 14.75 | 14.77 | 14.77 | -0.28 (-1.86%) | 4,583,500 |
24 Nov 2020 | CNY | 15.03 | 15.16 | 14.89 | 15.05 | 15.05 | +0.01 (+0.07%) | 3,376,500 |
23 Nov 2020 | CNY | 14.75 | 15.28 | 14.7 | 15.04 | 15.04 | +0.2 (+1.35%) | 7,421,784 |
20 Nov 2020 | CNY | 14.51 | 14.96 | 14.5 | 14.84 | 14.84 | +0.25 (+1.71%) | 4,109,800 |
19 Nov 2020 | CNY | 14.62 | 14.65 | 14.48 | 14.59 | 14.59 | -0.06 (-0.41%) | 2,316,500 |
18 Nov 2020 | CNY | 14.76 | 14.82 | 14.53 | 14.65 | 14.65 | -0.09 (-0.61%) | 2,976,648 |
17 Nov 2020 | CNY | 14.85 | 14.95 | 14.7 | 14.74 | 14.74 | -0.08 (-0.54%) | 3,001,992 |
16 Nov 2020 | CNY | 14.55 | 14.91 | 14.48 | 14.82 | 14.82 | +0.27 (+1.86%) | 3,040,664 |
13 Nov 2020 | CNY | 14.75 | 14.75 | 14.51 | 14.55 | 14.55 | -0.31 (-2.09%) | 3,141,464 |
12 Nov 2020 | CNY | 15 | 15.07 | 14.81 | 14.86 | 14.86 | -0.31 (-2.04%) | 4,295,260 |
11 Nov 2020 | CNY | 14.62 | 15.4 | 14.56 | 15.17 | 15.17 | +0.45 (+3.06%) | 8,567,311 |
10 Nov 2020 | CNY | 14.66 | 14.84 | 14.51 | 14.72 | 14.72 | +0.14 (+0.96%) | 3,472,048 |
9 Nov 2020 | CNY | 14.44 | 14.59 | 14.44 | 14.58 | 14.58 | +0.17 (+1.18%) | 2,671,247 |
6 Nov 2020 | CNY | 14.6 | 14.6 | 14.37 | 14.41 | 14.41 | -0.15 (-1.03%) | 2,188,113 |
5 Nov 2020 | CNY | 14.6 | 14.67 | 14.45 | 14.56 | 14.56 | -0.03 (-0.21%) | 2,383,093 |
4 Nov 2020 | CNY | 14.56 | 14.74 | 14.35 | 14.59 | 14.59 | +0.04 (+0.27%) | 2,293,207 |
3 Nov 2020 | CNY | 14.43 | 14.56 | 14.35 | 14.55 | 14.55 | +0.23 (+1.61%) | 2,168,191 |
2 Nov 2020 | CNY | 14.18 | 14.4 | 14.18 | 14.32 | 14.32 | +0.02 (+0.14%) | 1,843,743 |
30 Oct 2020 | CNY | 14.93 | 14.96 | 14.3 | 14.3 | 14.3 | -0.57 (-3.83%) | 4,723,484 |
29 Oct 2020 | CNY | 15.02 | 15.02 | 14.83 | 14.87 | 14.87 | -0.29 (-1.91%) | 2,965,100 |
28 Oct 2020 | CNY | 14.92 | 15.27 | 14.86 | 15.16 | 15.16 | +0.38 (+2.57%) | 3,929,380 |
27 Oct 2020 | CNY | 14.92 | 15.05 | 14.73 | 14.78 | 14.78 | -0.3 (-1.99%) | 2,946,807 |
26 Oct 2020 | CNY | 15.01 | 15.29 | 14.78 | 15.08 | 15.08 | +0.03 (+0.20%) | 2,931,250 |
23 Oct 2020 | CNY | 15.29 | 15.29 | 14.9 | 15.05 | 15.05 | -0.3 (-1.95%) | 5,344,516 |
22 Oct 2020 | CNY | 15.43 | 15.7 | 15.31 | 15.35 | 15.35 | -0.27 (-1.73%) | 4,747,800 |
21 Oct 2020 | CNY | 15.55 | 15.73 | 15.23 | 15.62 | 15.62 | +0.07 (+0.45%) | 5,073,300 |
20 Oct 2020 | CNY | 15.36 | 15.65 | 15.29 | 15.55 | 15.55 | +0.14 (+0.91%) | 4,639,282 |
19 Oct 2020 | CNY | 15.49 | 15.53 | 15.13 | 15.41 | 15.41 | -0.24 (-1.53%) | 5,784,370 |