Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | CNY | 18.79 | 18.79 | 18.1 | 18.51 | 18.51 | +0.1 (+0.54%) | 3,408,963 |
9 Oct 2020 | CNY | 18.2 | 18.69 | 17.82 | 18.41 | 18.41 | +0.65 (+3.66%) | 5,546,955 |
30 Sep 2020 | CNY | 18.02 | 18.24 | 17.7 | 17.76 | 17.76 | -0.37 (-2.04%) | 2,709,281 |
29 Sep 2020 | CNY | 18.29 | 18.29 | 17 | 18.13 | 18.13 | +0.04 (+0.22%) | 2,216,200 |
28 Sep 2020 | CNY | 18.19 | 18.47 | 17.81 | 18.09 | 18.09 | +0.18 (+1.01%) | 2,573,600 |
25 Sep 2020 | CNY | 18.57 | 18.65 | 17.8 | 17.91 | 17.91 | -0.67 (-3.61%) | 5,377,100 |
24 Sep 2020 | CNY | 18.6 | 18.83 | 17.99 | 18.58 | 18.58 | +0.23 (+1.25%) | 5,392,781 |
23 Sep 2020 | CNY | 18.38 | 18.38 | 17.82 | 18.35 | 18.35 | +0.2 (+1.10%) | 1,924,600 |
22 Sep 2020 | CNY | 18.29 | 18.83 | 17.7 | 18.15 | 18.15 | +0.11 (+0.61%) | 3,538,200 |
21 Sep 2020 | CNY | 18.04 | 18.39 | 17.84 | 18.04 | 18.04 | 0.0 (0.0%) | 1,906,921 |
18 Sep 2020 | CNY | 17.91 | 18.11 | 17.63 | 18.04 | 18.04 | +0.13 (+0.73%) | 1,337,932 |
17 Sep 2020 | CNY | 17.65 | 17.91 | 17.43 | 17.91 | 17.91 | +0.35 (+1.99%) | 1,611,610 |
16 Sep 2020 | CNY | 17.47 | 18.15 | 17.47 | 17.56 | 17.56 | -0.01 (-0.06%) | 2,480,110 |
15 Sep 2020 | CNY | 17.88 | 17.88 | 17.2 | 17.57 | 17.57 | -0.03 (-0.17%) | 1,250,200 |
14 Sep 2020 | CNY | 17.85 | 18.08 | 17.41 | 17.6 | 17.6 | -0.25 (-1.40%) | 1,482,300 |
11 Sep 2020 | CNY | 17.48 | 17.87 | 16.91 | 17.85 | 17.85 | +0.36 (+2.06%) | 2,106,768 |
10 Sep 2020 | CNY | 18.08 | 18.39 | 17.12 | 17.49 | 17.49 | +0.02 (+0.11%) | 2,572,175 |
9 Sep 2020 | CNY | 18.1 | 18.1 | 17.31 | 17.47 | 17.47 | -0.73 (-4.01%) | 2,521,100 |
8 Sep 2020 | CNY | 18.18 | 18.41 | 17.65 | 18.2 | 18.2 | -0.02 (-0.11%) | 2,241,500 |
7 Sep 2020 | CNY | 18.4 | 18.89 | 18.04 | 18.22 | 18.22 | +0.05 (+0.28%) | 3,874,900 |
4 Sep 2020 | CNY | 18.5 | 18.6 | 17.98 | 18.17 | 18.17 | -0.43 (-2.31%) | 3,176,700 |
3 Sep 2020 | CNY | 19.07 | 19.07 | 18.57 | 18.6 | 18.6 | -0.35 (-1.85%) | 2,258,707 |
2 Sep 2020 | CNY | 19.4 | 19.5 | 18.74 | 18.95 | 18.95 | -0.12 (-0.63%) | 2,734,521 |
1 Sep 2020 | CNY | 18.83 | 19.37 | 18.45 | 19.07 | 19.07 | +0.07 (+0.37%) | 3,603,421 |
31 Aug 2020 | CNY | 19.44 | 19.7 | 18.85 | 19 | 19 | -0.39 (-2.01%) | 3,336,274 |
28 Aug 2020 | CNY | 18.99 | 19.58 | 18.6 | 19.39 | 19.39 | +0.71 (+3.80%) | 5,604,407 |
27 Aug 2020 | CNY | 19.06 | 19.06 | 18.28 | 18.68 | 18.68 | -0.2 (-1.06%) | 1,976,283 |
26 Aug 2020 | CNY | 18.95 | 19.07 | 18.65 | 18.88 | 18.88 | -0.02 (-0.11%) | 2,132,890 |
25 Aug 2020 | CNY | 19.03 | 19.6 | 18.8 | 18.9 | 18.9 | -0.08 (-0.42%) | 2,501,994 |
24 Aug 2020 | CNY | 18.94 | 19.13 | 18.44 | 18.98 | 18.98 | +0.13 (+0.69%) | 3,006,600 |