Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 17.66 | 18.48 | 17.6 | 18.22 | 18.22 | +0.56 (+3.17%) | 11,456,051 |
30 Nov 2020 | CNY | 17.98 | 18.1 | 17.65 | 17.66 | 17.66 | -0.27 (-1.51%) | 7,003,133 |
27 Nov 2020 | CNY | 18.18 | 18.18 | 17.7 | 17.93 | 17.93 | -0.11 (-0.61%) | 5,404,493 |
26 Nov 2020 | CNY | 17.9 | 18.08 | 17.55 | 18.04 | 18.04 | +0.11 (+0.61%) | 8,647,264 |
25 Nov 2020 | CNY | 18.45 | 18.59 | 17.9 | 17.93 | 17.93 | -0.48 (-2.61%) | 7,795,787 |
24 Nov 2020 | CNY | 18.88 | 18.96 | 18.4 | 18.41 | 18.41 | -0.47 (-2.49%) | 8,158,423 |
23 Nov 2020 | CNY | 18.75 | 19.04 | 18.47 | 18.88 | 18.88 | -0.08 (-0.42%) | 6,879,748 |
20 Nov 2020 | CNY | 18.78 | 19.18 | 18.52 | 18.96 | 18.96 | +0.24 (+1.28%) | 6,600,136 |
19 Nov 2020 | CNY | 18.97 | 18.97 | 18.45 | 18.72 | 18.72 | -0.28 (-1.47%) | 7,895,360 |
18 Nov 2020 | CNY | 18.88 | 19.4 | 18.6 | 19 | 19 | +0.28 (+1.50%) | 13,952,578 |
17 Nov 2020 | CNY | 18.42 | 18.79 | 17.85 | 18.72 | 18.72 | +0.43 (+2.35%) | 13,884,284 |
16 Nov 2020 | CNY | 18.95 | 18.99 | 18.13 | 18.29 | 18.29 | -0.69 (-3.64%) | 14,964,711 |
13 Nov 2020 | CNY | 19.32 | 19.33 | 18.63 | 18.98 | 18.98 | -0.32 (-1.66%) | 7,253,514 |
12 Nov 2020 | CNY | 19.42 | 19.65 | 18.93 | 19.3 | 19.3 | -0.07 (-0.36%) | 6,147,598 |
11 Nov 2020 | CNY | 19.85 | 20.18 | 19.29 | 19.37 | 19.37 | -0.53 (-2.66%) | 7,270,902 |
10 Nov 2020 | CNY | 20.44 | 20.64 | 19.81 | 19.9 | 19.9 | -0.43 (-2.12%) | 7,409,172 |
9 Nov 2020 | CNY | 19.99 | 20.79 | 19.75 | 20.33 | 20.33 | +0.39 (+1.96%) | 9,808,773 |
6 Nov 2020 | CNY | 20.8 | 20.81 | 19.85 | 19.94 | 19.94 | -0.77 (-3.72%) | 8,850,994 |
5 Nov 2020 | CNY | 20.08 | 20.91 | 19.93 | 20.71 | 20.71 | +0.86 (+4.33%) | 11,302,079 |
4 Nov 2020 | CNY | 20.32 | 20.36 | 19.7 | 19.85 | 19.85 | -0.45 (-2.22%) | 6,666,445 |
3 Nov 2020 | CNY | 20.29 | 20.43 | 20.03 | 20.3 | 20.3 | +0.1 (+0.50%) | 7,408,116 |
2 Nov 2020 | CNY | 20.69 | 20.69 | 19.72 | 20.2 | 20.2 | -0.35 (-1.70%) | 9,983,483 |
30 Oct 2020 | CNY | 21.54 | 21.58 | 20.35 | 20.55 | 20.55 | -0.75 (-3.52%) | 7,338,483 |
29 Oct 2020 | CNY | 20.52 | 21.4 | 20.26 | 21.3 | 21.3 | +0.62 (+3.00%) | 9,094,401 |
28 Oct 2020 | CNY | 21.15 | 21.25 | 20.4 | 20.68 | 20.68 | -0.24 (-1.15%) | 9,363,540 |
27 Oct 2020 | CNY | 21.39 | 21.43 | 20.6 | 20.92 | 20.92 | -0.57 (-2.65%) | 8,394,957 |
26 Oct 2020 | CNY | 20.55 | 22.35 | 20.27 | 21.49 | 21.49 | +0.97 (+4.73%) | 15,253,805 |
23 Oct 2020 | CNY | 20.96 | 21.24 | 20.22 | 20.52 | 20.52 | +0.06 (+0.29%) | 10,301,665 |
22 Oct 2020 | CNY | 20.5 | 20.75 | 19.68 | 20.46 | 20.46 | -0.04 (-0.20%) | 7,821,656 |
21 Oct 2020 | CNY | 21.71 | 21.86 | 20 | 20.5 | 20.5 | -1.22 (-5.62%) | 13,518,242 |