Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2020 | CNY | 14.18 | 14.64 | 14.1 | 14.3 | 14.3 | +0.18 (+1.27%) | 2,519,280 |
28 Sep 2020 | CNY | 14.56 | 14.62 | 14.06 | 14.12 | 14.12 | -0.44 (-3.02%) | 2,515,600 |
25 Sep 2020 | CNY | 14.87 | 14.9 | 14.44 | 14.56 | 14.56 | -0.26 (-1.75%) | 1,944,500 |
24 Sep 2020 | CNY | 15.25 | 15.28 | 14.8 | 14.82 | 14.82 | -0.52 (-3.39%) | 2,373,700 |
23 Sep 2020 | CNY | 15.29 | 15.46 | 15.25 | 15.34 | 15.34 | +0.09 (+0.59%) | 1,592,900 |
22 Sep 2020 | CNY | 15.6 | 15.6 | 15.23 | 15.25 | 15.25 | -0.47 (-2.99%) | 2,289,200 |
21 Sep 2020 | CNY | 15.83 | 15.85 | 15.7 | 15.72 | 15.72 | -0.09 (-0.57%) | 1,592,200 |
18 Sep 2020 | CNY | 15.78 | 15.83 | 15.59 | 15.81 | 15.81 | +0.02 (+0.13%) | 2,604,100 |
17 Sep 2020 | CNY | 15.47 | 15.86 | 15.25 | 15.79 | 15.79 | +0.32 (+2.07%) | 3,432,900 |
16 Sep 2020 | CNY | 15.47 | 15.63 | 15.33 | 15.47 | 15.47 | +0.08 (+0.52%) | 2,457,700 |
15 Sep 2020 | CNY | 15.58 | 15.58 | 15.23 | 15.39 | 15.39 | -0.2 (-1.28%) | 2,744,349 |
14 Sep 2020 | CNY | 15.8 | 15.8 | 15.38 | 15.59 | 15.59 | -0.15 (-0.95%) | 4,493,600 |
11 Sep 2020 | CNY | 16.09 | 16.09 | 15.5 | 15.74 | 15.74 | -0.32 (-1.99%) | 3,771,300 |
10 Sep 2020 | CNY | 17.22 | 17.29 | 15.88 | 16.06 | 16.06 | -1.02 (-5.97%) | 4,771,600 |
9 Sep 2020 | CNY | 17.3 | 17.5 | 17.08 | 17.08 | 17.08 | -0.31 (-1.78%) | 3,430,300 |
8 Sep 2020 | CNY | 17.34 | 17.48 | 17.21 | 17.39 | 17.39 | +0.05 (+0.29%) | 2,716,400 |
7 Sep 2020 | CNY | 17.19 | 17.8 | 17.18 | 17.34 | 17.34 | +0.14 (+0.81%) | 3,871,823 |
4 Sep 2020 | CNY | 16.77 | 17.28 | 16.66 | 17.2 | 17.2 | +0.08 (+0.47%) | 2,521,683 |
3 Sep 2020 | CNY | 17.45 | 17.45 | 17.1 | 17.12 | 17.12 | -0.31 (-1.78%) | 2,705,800 |
2 Sep 2020 | CNY | 17.6 | 17.62 | 17.24 | 17.43 | 17.43 | -0.09 (-0.51%) | 2,896,150 |
1 Sep 2020 | CNY | 17.18 | 17.62 | 17.06 | 17.52 | 17.52 | +0.33 (+1.92%) | 3,175,200 |
31 Aug 2020 | CNY | 17.38 | 17.54 | 17.17 | 17.19 | 17.19 | -0.14 (-0.81%) | 2,881,400 |
28 Aug 2020 | CNY | 17.16 | 17.42 | 16.91 | 17.33 | 17.33 | 0.0 (0.0%) | 3,195,200 |
27 Aug 2020 | CNY | 17.12 | 17.44 | 17.02 | 17.33 | 17.33 | +0.21 (+1.23%) | 2,615,100 |
26 Aug 2020 | CNY | 17.85 | 17.98 | 17.09 | 17.12 | 17.12 | -0.74 (-4.14%) | 5,484,535 |
25 Aug 2020 | CNY | 18.35 | 18.52 | 17.85 | 17.86 | 17.86 | -0.45 (-2.46%) | 4,633,049 |
24 Aug 2020 | CNY | 18.53 | 18.57 | 17.83 | 18.31 | 18.31 | -0.27 (-1.45%) | 4,772,435 |
21 Aug 2020 | CNY | 18.8 | 18.95 | 18.41 | 18.58 | 18.58 | -0.23 (-1.22%) | 2,947,900 |
20 Aug 2020 | CNY | 18.57 | 18.98 | 18.3 | 18.81 | 18.81 | +0.15 (+0.80%) | 3,246,235 |
19 Aug 2020 | CNY | 19.34 | 19.34 | 18.6 | 18.66 | 18.66 | -0.67 (-3.47%) | 5,315,800 |