Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 16.34 | 16.99 | 16.21 | 16.78 | 16.78 | +0.32 (+1.94%) | 2,052,800 |
19 Oct 2020 | CNY | 16.81 | 16.93 | 16.4 | 16.46 | 16.46 | -0.17 (-1.02%) | 1,469,830 |
16 Oct 2020 | CNY | 16.73 | 16.82 | 16.37 | 16.63 | 16.63 | -0.1 (-0.60%) | 1,412,498 |
15 Oct 2020 | CNY | 17.01 | 17.06 | 16.64 | 16.73 | 16.73 | -0.15 (-0.89%) | 1,914,470 |
14 Oct 2020 | CNY | 17.35 | 17.35 | 16.87 | 16.88 | 16.88 | -0.31 (-1.80%) | 2,208,408 |
13 Oct 2020 | CNY | 17.19 | 17.26 | 16.95 | 17.19 | 17.19 | -0.02 (-0.12%) | 2,791,059 |
12 Oct 2020 | CNY | 16.77 | 17.29 | 16.61 | 17.21 | 17.21 | +0.53 (+3.18%) | 2,755,541 |
9 Oct 2020 | CNY | 16.36 | 16.77 | 16.3 | 16.68 | 16.68 | +0.54 (+3.35%) | 1,816,550 |
30 Sep 2020 | CNY | 16.26 | 16.29 | 15.94 | 16.14 | 16.14 | +0.06 (+0.37%) | 1,000,760 |
29 Sep 2020 | CNY | 16.2 | 16.48 | 15.88 | 16.08 | 16.08 | -0.02 (-0.12%) | 1,416,250 |
28 Sep 2020 | CNY | 16.6 | 16.67 | 16.04 | 16.1 | 16.1 | -0.58 (-3.48%) | 1,341,840 |
25 Sep 2020 | CNY | 16.51 | 16.75 | 16.28 | 16.68 | 16.68 | +0.18 (+1.09%) | 1,687,130 |
24 Sep 2020 | CNY | 16.89 | 16.89 | 16.36 | 16.5 | 16.5 | -0.47 (-2.77%) | 2,598,729 |
23 Sep 2020 | CNY | 17.01 | 17.11 | 16.72 | 16.97 | 16.97 | +0.05 (+0.30%) | 1,863,260 |
22 Sep 2020 | CNY | 16.9 | 17.22 | 16.82 | 16.92 | 16.92 | -0.19 (-1.11%) | 1,573,630 |
21 Sep 2020 | CNY | 17.28 | 17.43 | 17.05 | 17.11 | 17.11 | -0.15 (-0.87%) | 1,863,500 |
18 Sep 2020 | CNY | 17.11 | 17.3 | 16.93 | 17.26 | 17.26 | +0.15 (+0.88%) | 2,359,160 |
17 Sep 2020 | CNY | 16.81 | 17.25 | 16.78 | 17.11 | 17.11 | +0.26 (+1.54%) | 2,192,091 |
16 Sep 2020 | CNY | 17.21 | 17.26 | 16.67 | 16.85 | 16.85 | -0.39 (-2.26%) | 2,736,990 |
15 Sep 2020 | CNY | 17.24 | 17.44 | 17 | 17.24 | 17.24 | +0.02 (+0.12%) | 2,788,387 |
14 Sep 2020 | CNY | 17.3 | 17.58 | 16.95 | 17.22 | 17.22 | -0.11 (-0.63%) | 3,311,041 |
11 Sep 2020 | CNY | 17.44 | 17.73 | 17.08 | 17.33 | 17.33 | +0.21 (+1.23%) | 3,278,520 |
10 Sep 2020 | CNY | 18.58 | 18.78 | 16.98 | 17.12 | 17.12 | -1.43 (-7.71%) | 8,078,293 |
9 Sep 2020 | CNY | 18.72 | 19.27 | 18.46 | 18.55 | 18.55 | -0.24 (-1.28%) | 4,093,790 |
8 Sep 2020 | CNY | 18.88 | 19.08 | 18.44 | 18.79 | 18.79 | -0.01 (-0.05%) | 3,142,591 |
7 Sep 2020 | CNY | 18.68 | 19.49 | 18.58 | 18.8 | 18.8 | +0.1 (+0.53%) | 4,399,859 |
4 Sep 2020 | CNY | 18.8 | 18.97 | 18.06 | 18.7 | 18.7 | -0.69 (-3.56%) | 5,013,530 |
3 Sep 2020 | CNY | 20.35 | 20.48 | 19.3 | 19.39 | 19.39 | -0.84 (-4.15%) | 6,928,481 |
2 Sep 2020 | CNY | 20.1 | 20.7 | 19.9 | 20.23 | 20.23 | +0.13 (+0.65%) | 5,089,360 |
1 Sep 2020 | CNY | 20.16 | 20.35 | 19.71 | 20.1 | 20.1 | +0.35 (+1.77%) | 4,959,233 |