Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | CNY | 24.78 | 25.41 | 24.62 | 25.26 | 25.26 | +0.52 (+2.10%) | 711,368 |
9 Oct 2020 | CNY | 24.4 | 24.88 | 24.4 | 24.74 | 24.74 | +0.38 (+1.56%) | 382,200 |
30 Sep 2020 | CNY | 24.27 | 24.49 | 23.95 | 24.36 | 24.36 | +0.1 (+0.41%) | 237,268 |
29 Sep 2020 | CNY | 24.12 | 24.54 | 24.06 | 24.26 | 24.26 | +0.13 (+0.54%) | 344,200 |
28 Sep 2020 | CNY | 24.99 | 25.11 | 24.1 | 24.13 | 24.13 | -0.87 (-3.48%) | 398,632 |
25 Sep 2020 | CNY | 24.9 | 25.06 | 24.71 | 25 | 25 | +0.1 (+0.40%) | 251,600 |
24 Sep 2020 | CNY | 25.05 | 25.16 | 24.73 | 24.9 | 24.9 | -0.35 (-1.39%) | 553,900 |
23 Sep 2020 | CNY | 25.13 | 25.39 | 25.08 | 25.25 | 25.25 | +0.1 (+0.40%) | 315,937 |
22 Sep 2020 | CNY | 25.28 | 25.45 | 25 | 25.15 | 25.15 | -0.42 (-1.64%) | 561,200 |
21 Sep 2020 | CNY | 25.99 | 25.99 | 25.52 | 25.57 | 25.57 | -0.29 (-1.12%) | 397,200 |
18 Sep 2020 | CNY | 25.58 | 25.98 | 25.57 | 25.86 | 25.86 | +0.19 (+0.74%) | 463,700 |
17 Sep 2020 | CNY | 25.65 | 25.95 | 25.5 | 25.67 | 25.67 | +0.03 (+0.12%) | 323,811 |
16 Sep 2020 | CNY | 25.97 | 25.97 | 25.42 | 25.64 | 25.64 | -0.16 (-0.62%) | 653,468 |
15 Sep 2020 | CNY | 26 | 26.22 | 25.76 | 25.8 | 25.8 | -0.27 (-1.04%) | 410,068 |
14 Sep 2020 | CNY | 26.15 | 26.36 | 25.8 | 26.07 | 26.07 | -0.08 (-0.31%) | 1,436,252 |
11 Sep 2020 | CNY | 25.95 | 26.35 | 25.7 | 26.15 | 26.15 | +0.01 (+0.04%) | 331,620 |
10 Sep 2020 | CNY | 26.85 | 27 | 25.9 | 26.14 | 26.14 | -0.54 (-2.02%) | 1,029,400 |
9 Sep 2020 | CNY | 26.51 | 27.11 | 26.51 | 26.68 | 26.68 | -0.22 (-0.82%) | 678,500 |
8 Sep 2020 | CNY | 26.75 | 26.97 | 26.45 | 26.9 | 26.9 | -0.07 (-0.26%) | 901,300 |
7 Sep 2020 | CNY | 27.98 | 27.98 | 26.85 | 26.97 | 26.97 | -0.67 (-2.42%) | 958,300 |
4 Sep 2020 | CNY | 27.3 | 27.69 | 26.85 | 27.64 | 27.64 | +0.11 (+0.40%) | 746,800 |
3 Sep 2020 | CNY | 27.41 | 27.85 | 27.22 | 27.53 | 27.53 | -0.05 (-0.18%) | 630,712 |
2 Sep 2020 | CNY | 27.72 | 27.83 | 27.22 | 27.58 | 27.58 | -0.02 (-0.07%) | 605,732 |
1 Sep 2020 | CNY | 28 | 28 | 27.23 | 27.6 | 27.6 | -0.4 (-1.43%) | 1,007,500 |
31 Aug 2020 | CNY | 27.85 | 28.3 | 27.63 | 28 | 28 | +0.09 (+0.32%) | 998,300 |
28 Aug 2020 | CNY | 28.01 | 28.01 | 27.46 | 27.91 | 27.91 | -0.21 (-0.75%) | 912,900 |
27 Aug 2020 | CNY | 27.89 | 28.55 | 27.54 | 28.12 | 28.12 | +0.34 (+1.22%) | 1,616,663 |
26 Aug 2020 | CNY | 28.48 | 28.64 | 27.32 | 27.78 | 27.78 | -1.34 (-4.60%) | 2,040,400 |
25 Aug 2020 | CNY | 28.6 | 29.35 | 28.5 | 29.12 | 29.12 | +0.27 (+0.94%) | 1,437,800 |
24 Aug 2020 | CNY | 27.83 | 29.25 | 27.61 | 28.85 | 28.85 | +1.09 (+3.93%) | 1,987,739 |