Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 54.5 | 54.86 | 53.7 | 54.53 | 54.53 | +0.05 (+0.09%) | 213,183 |
19 Oct 2020 | CNY | 55.86 | 55.86 | 54.48 | 54.48 | 54.48 | -0.57 (-1.04%) | 145,363 |
16 Oct 2020 | CNY | 54.51 | 55.5 | 54.3 | 55.05 | 55.05 | -0.01 (-0.02%) | 181,162 |
15 Oct 2020 | CNY | 55.1 | 55.69 | 54.94 | 55.06 | 55.06 | -0.04 (-0.07%) | 193,799 |
14 Oct 2020 | CNY | 55.4 | 55.7 | 54.9 | 55.1 | 55.1 | -0.07 (-0.13%) | 204,740 |
13 Oct 2020 | CNY | 55.68 | 55.77 | 55.05 | 55.17 | 55.17 | -0.43 (-0.77%) | 209,015 |
12 Oct 2020 | CNY | 54.68 | 55.99 | 54.23 | 55.6 | 55.6 | +1.45 (+2.68%) | 325,387 |
9 Oct 2020 | CNY | 53.92 | 54.66 | 53.23 | 54.15 | 54.15 | +1.51 (+2.87%) | 173,350 |
30 Sep 2020 | CNY | 54.32 | 54.32 | 52.58 | 52.64 | 52.64 | +0.01 (+0.02%) | 168,953 |
29 Sep 2020 | CNY | 52.54 | 53.26 | 51.88 | 52.63 | 52.63 | +0.69 (+1.33%) | 181,759 |
28 Sep 2020 | CNY | 53 | 53.54 | 51.51 | 51.94 | 51.94 | -1.1 (-2.07%) | 195,108 |
25 Sep 2020 | CNY | 53.53 | 54.64 | 52.74 | 53.04 | 53.04 | -1.23 (-2.27%) | 219,863 |
24 Sep 2020 | CNY | 56 | 56.3 | 53.95 | 54.27 | 54.27 | -1.59 (-2.85%) | 349,954 |
23 Sep 2020 | CNY | 54.03 | 56.35 | 54.03 | 55.86 | 55.86 | +1.2 (+2.20%) | 384,688 |
22 Sep 2020 | CNY | 54 | 55.33 | 54 | 54.66 | 54.66 | -0.83 (-1.50%) | 224,032 |
21 Sep 2020 | CNY | 55.65 | 56.53 | 55.22 | 55.49 | 55.49 | -0.34 (-0.61%) | 289,578 |
18 Sep 2020 | CNY | 55.72 | 56.8 | 55.2 | 55.83 | 55.83 | +0.48 (+0.87%) | 481,401 |
17 Sep 2020 | CNY | 52.5 | 56.35 | 52.04 | 55.35 | 55.35 | +2.25 (+4.24%) | 647,882 |
16 Sep 2020 | CNY | 53.51 | 53.92 | 52.62 | 53.1 | 53.1 | -0.43 (-0.80%) | 236,486 |
15 Sep 2020 | CNY | 53.3 | 53.78 | 52.34 | 53.53 | 53.53 | +0.77 (+1.46%) | 338,836 |
14 Sep 2020 | CNY | 52.07 | 53.9 | 52.07 | 52.76 | 52.76 | +0.89 (+1.72%) | 295,830 |
11 Sep 2020 | CNY | 51.6 | 52.49 | 50.7 | 51.87 | 51.87 | +0.87 (+1.71%) | 319,502 |
10 Sep 2020 | CNY | 53.5 | 53.92 | 50.53 | 51 | 51 | -1.88 (-3.56%) | 400,055 |
9 Sep 2020 | CNY | 54.5 | 54.5 | 52.86 | 52.88 | 52.88 | -2.15 (-3.91%) | 406,417 |
8 Sep 2020 | CNY | 55 | 55.35 | 54.14 | 55.03 | 55.03 | +0.84 (+1.55%) | 237,929 |
7 Sep 2020 | CNY | 56.96 | 57.56 | 54.19 | 54.19 | 54.19 | -2.81 (-4.93%) | 517,735 |
4 Sep 2020 | CNY | 56.3 | 57.36 | 56.01 | 57 | 57 | -0.38 (-0.66%) | 306,841 |
3 Sep 2020 | CNY | 58.49 | 58.75 | 57.15 | 57.38 | 57.38 | -0.77 (-1.32%) | 277,884 |
2 Sep 2020 | CNY | 59.05 | 59.42 | 58.07 | 58.15 | 58.15 | -0.87 (-1.47%) | 294,882 |
1 Sep 2020 | CNY | 59.03 | 59.47 | 58.53 | 59.02 | 59.02 | -0.01 (-0.02%) | 281,023 |