Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2020 | CNY | 20.17 | 20.45 | 19.99 | 20.31 | 20.31 | +0.19 (+0.94%) | 1,199,797 |
13 Oct 2020 | CNY | 20.11 | 20.3 | 20.03 | 20.12 | 20.12 | -0.03 (-0.15%) | 993,903 |
12 Oct 2020 | CNY | 19.68 | 20.18 | 19.68 | 20.15 | 20.15 | +0.47 (+2.39%) | 1,142,580 |
9 Oct 2020 | CNY | 19.68 | 19.85 | 19.53 | 19.68 | 19.68 | +0.31 (+1.60%) | 831,650 |
30 Sep 2020 | CNY | 19.62 | 19.62 | 19.31 | 19.37 | 19.37 | -0.05 (-0.26%) | 657,234 |
29 Sep 2020 | CNY | 19.49 | 19.58 | 19.31 | 19.42 | 19.42 | +0.11 (+0.57%) | 692,058 |
28 Sep 2020 | CNY | 19.7 | 19.9 | 19.25 | 19.31 | 19.31 | -0.47 (-2.38%) | 1,265,111 |
25 Sep 2020 | CNY | 20.04 | 20.14 | 19.73 | 19.78 | 19.78 | -0.22 (-1.10%) | 732,953 |
24 Sep 2020 | CNY | 20.15 | 20.26 | 19.93 | 20 | 20 | -0.32 (-1.57%) | 1,004,341 |
23 Sep 2020 | CNY | 20.4 | 20.45 | 20.25 | 20.32 | 20.32 | +0.08 (+0.40%) | 670,292 |
22 Sep 2020 | CNY | 20.41 | 20.48 | 20.2 | 20.24 | 20.24 | -0.25 (-1.22%) | 868,032 |
21 Sep 2020 | CNY | 20.74 | 20.83 | 20.38 | 20.49 | 20.49 | -0.25 (-1.21%) | 1,141,940 |
18 Sep 2020 | CNY | 20.66 | 20.8 | 20.36 | 20.74 | 20.74 | +0.11 (+0.53%) | 1,230,745 |
17 Sep 2020 | CNY | 20.34 | 20.98 | 20.34 | 20.63 | 20.63 | +0.2 (+0.98%) | 1,453,321 |
16 Sep 2020 | CNY | 20.25 | 20.48 | 20.25 | 20.43 | 20.43 | +0.09 (+0.44%) | 839,836 |
15 Sep 2020 | CNY | 20.23 | 20.4 | 20.1 | 20.34 | 20.34 | +0.08 (+0.39%) | 857,149 |
14 Sep 2020 | CNY | 20.58 | 20.58 | 20.15 | 20.26 | 20.26 | -0.12 (-0.59%) | 824,980 |
11 Sep 2020 | CNY | 20.07 | 20.49 | 20.07 | 20.38 | 20.38 | +0.16 (+0.79%) | 762,540 |
10 Sep 2020 | CNY | 20.91 | 20.98 | 20.15 | 20.22 | 20.22 | -0.5 (-2.41%) | 1,582,637 |
9 Sep 2020 | CNY | 21.1 | 21.25 | 20.69 | 20.72 | 20.72 | -0.53 (-2.49%) | 1,437,101 |
8 Sep 2020 | CNY | 21.18 | 21.27 | 20.8 | 21.25 | 21.25 | +0.2 (+0.95%) | 1,620,820 |
7 Sep 2020 | CNY | 21.44 | 21.6 | 20.97 | 21.05 | 21.05 | -0.43 (-2.00%) | 1,950,323 |
4 Sep 2020 | CNY | 21.57 | 21.58 | 21.29 | 21.48 | 21.48 | -0.39 (-1.78%) | 2,109,177 |
3 Sep 2020 | CNY | 22.03 | 22.33 | 21.86 | 21.87 | 21.87 | -0.2 (-0.91%) | 1,516,231 |
2 Sep 2020 | CNY | 21.9 | 22.12 | 21.87 | 22.07 | 22.07 | +0.16 (+0.73%) | 1,225,463 |
1 Sep 2020 | CNY | 21.79 | 21.96 | 21.6 | 21.91 | 21.91 | -0.05 (-0.23%) | 1,279,787 |
31 Aug 2020 | CNY | 22.01 | 22.22 | 21.9 | 21.96 | 21.96 | -0.03 (-0.14%) | 1,215,407 |
28 Aug 2020 | CNY | 21.8 | 22.06 | 21.61 | 21.99 | 21.99 | +0.19 (+0.87%) | 1,488,859 |
27 Aug 2020 | CNY | 21.88 | 21.97 | 21.6 | 21.8 | 21.8 | -0.06 (-0.27%) | 1,253,010 |
26 Aug 2020 | CNY | 22.09 | 22.34 | 21.74 | 21.86 | 21.86 | -0.34 (-1.53%) | 2,061,300 |