Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | CNY | 18.99 | 19.2 | 18.86 | 19.18 | 19.18 | -0.02 (-0.10%) | 597,500 |
9 Dec 2020 | CNY | 19.28 | 19.28 | 18.65 | 19.2 | 19.2 | +0.04 (+0.21%) | 1,043,065 |
8 Dec 2020 | CNY | 19.3 | 19.38 | 19.16 | 19.16 | 19.16 | -0.19 (-0.98%) | 418,443 |
7 Dec 2020 | CNY | 19.35 | 19.41 | 19.21 | 19.35 | 19.35 | -0.06 (-0.31%) | 473,397 |
4 Dec 2020 | CNY | 19.49 | 19.49 | 19.35 | 19.41 | 19.41 | 0.0 (0.0%) | 481,400 |
3 Dec 2020 | CNY | 19.48 | 19.58 | 19.4 | 19.41 | 19.41 | -0.04 (-0.21%) | 720,049 |
2 Dec 2020 | CNY | 19.48 | 19.49 | 19.33 | 19.45 | 19.45 | +0.04 (+0.21%) | 662,364 |
1 Dec 2020 | CNY | 19.3 | 19.55 | 19.22 | 19.41 | 19.41 | +0.17 (+0.88%) | 708,135 |
30 Nov 2020 | CNY | 19.28 | 19.35 | 19.13 | 19.24 | 19.24 | -0.03 (-0.16%) | 680,670 |
27 Nov 2020 | CNY | 19.3 | 19.37 | 19.18 | 19.27 | 19.27 | 0.0 (0.0%) | 536,566 |
26 Nov 2020 | CNY | 19.18 | 19.28 | 19.06 | 19.27 | 19.27 | +0.13 (+0.68%) | 610,838 |
25 Nov 2020 | CNY | 19.27 | 19.3 | 19 | 19.14 | 19.14 | -0.13 (-0.67%) | 1,023,300 |
24 Nov 2020 | CNY | 19.61 | 19.61 | 19.25 | 19.27 | 19.27 | -0.25 (-1.28%) | 1,029,186 |
23 Nov 2020 | CNY | 19.59 | 19.64 | 19.46 | 19.52 | 19.52 | -0.07 (-0.36%) | 977,371 |
20 Nov 2020 | CNY | 19.85 | 19.92 | 19.53 | 19.59 | 19.59 | -0.28 (-1.41%) | 1,336,960 |
19 Nov 2020 | CNY | 19.9 | 19.96 | 19.79 | 19.87 | 19.87 | 0.0 (0.0%) | 1,112,600 |
18 Nov 2020 | CNY | 19.76 | 20.05 | 19.73 | 19.87 | 19.87 | +0.01 (+0.05%) | 1,060,310 |
17 Nov 2020 | CNY | 19.9 | 20.2 | 19.6 | 19.86 | 19.86 | +0.05 (+0.25%) | 1,672,463 |
16 Nov 2020 | CNY | 20 | 20.09 | 19.62 | 19.81 | 19.81 | -0.07 (-0.35%) | 1,402,902 |
13 Nov 2020 | CNY | 19.73 | 20.34 | 19.62 | 19.88 | 19.88 | -0.07 (-0.35%) | 2,225,340 |
12 Nov 2020 | CNY | 19.7 | 20.12 | 19.3 | 19.95 | 19.95 | +0.32 (+1.63%) | 3,162,603 |
11 Nov 2020 | CNY | 19.29 | 19.73 | 19.2 | 19.63 | 19.63 | +0.43 (+2.24%) | 3,232,740 |
10 Nov 2020 | CNY | 19.44 | 19.47 | 19.17 | 19.2 | 19.2 | -0.18 (-0.93%) | 1,194,689 |
9 Nov 2020 | CNY | 19.4 | 19.47 | 19.14 | 19.38 | 19.38 | +0.14 (+0.73%) | 1,757,929 |
6 Nov 2020 | CNY | 19.35 | 19.8 | 19.15 | 19.24 | 19.24 | -0.03 (-0.16%) | 967,570 |
5 Nov 2020 | CNY | 19.21 | 19.35 | 19.19 | 19.27 | 19.27 | +0.1 (+0.52%) | 1,276,397 |
4 Nov 2020 | CNY | 19.25 | 19.27 | 18.97 | 19.17 | 19.17 | -0.03 (-0.16%) | 1,026,128 |
3 Nov 2020 | CNY | 18.92 | 19.26 | 18.85 | 19.2 | 19.2 | +0.29 (+1.53%) | 1,112,793 |
2 Nov 2020 | CNY | 18.8 | 19.07 | 18.69 | 18.91 | 18.91 | +0.09 (+0.48%) | 1,632,938 |
30 Oct 2020 | CNY | 18.94 | 19.11 | 18.46 | 18.82 | 18.82 | -0.05 (-0.26%) | 1,408,653 |