Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 33.48 | 34.08 | 32.39 | 33.37 | 33.37 | +0.18 (+0.54%) | 5,027,408 |
17 Jul 2020 | CNY | 32.92 | 33.94 | 32.19 | 33.19 | 33.19 | +0.19 (+0.58%) | 4,505,400 |
16 Jul 2020 | CNY | 36.28 | 36.28 | 32.85 | 33 | 33 | -3.17 (-8.76%) | 8,339,450 |
15 Jul 2020 | CNY | 38 | 38.68 | 35.75 | 36.17 | 36.17 | -1.37 (-3.65%) | 8,187,534 |
14 Jul 2020 | CNY | 35.6 | 37.55 | 35.38 | 37.54 | 37.54 | +1.89 (+5.30%) | 7,377,676 |
13 Jul 2020 | CNY | 34.63 | 36.1 | 34.4 | 35.65 | 35.65 | +0.9 (+2.59%) | 5,582,286 |
10 Jul 2020 | CNY | 35.07 | 35.99 | 34.65 | 34.75 | 34.75 | -0.82 (-2.31%) | 5,736,233 |
9 Jul 2020 | CNY | 35.46 | 35.7 | 35 | 35.57 | 35.57 | -0.08 (-0.22%) | 5,408,403 |
8 Jul 2020 | CNY | 35.4 | 36.38 | 35.11 | 35.65 | 35.65 | -0.01 (-0.03%) | 5,593,277 |
7 Jul 2020 | CNY | 34.7 | 36.28 | 34.63 | 35.66 | 35.66 | +0.95 (+2.74%) | 6,720,029 |
6 Jul 2020 | CNY | 33.99 | 34.97 | 33.91 | 34.71 | 34.71 | +0.41 (+1.20%) | 7,326,312 |
3 Jul 2020 | CNY | 35 | 35 | 33.6 | 34.3 | 34.3 | -1.08 (-3.05%) | 7,278,534 |
2 Jul 2020 | CNY | 34.84 | 36.36 | 34.21 | 35.38 | 35.38 | +0.54 (+1.55%) | 8,219,871 |
1 Jul 2020 | CNY | 34 | 36.28 | 33.91 | 34.84 | 34.84 | +0.7 (+2.05%) | 7,919,833 |
30 Jun 2020 | CNY | 32.5 | 35.48 | 32.11 | 34.14 | 34.14 | +1.84 (+5.70%) | 6,585,947 |
29 Jun 2020 | CNY | 31.29 | 32.35 | 31.15 | 32.3 | 32.3 | +0.69 (+2.18%) | 4,270,993 |
24 Jun 2020 | CNY | 31.35 | 31.89 | 31.25 | 31.61 | 31.61 | +0.04 (+0.13%) | 3,397,170 |
23 Jun 2020 | CNY | 30.31 | 31.89 | 30.17 | 31.57 | 31.57 | +1.27 (+4.19%) | 5,225,789 |
22 Jun 2020 | CNY | 29.96 | 30.68 | 29.71 | 30.3 | 30.3 | +0.27 (+0.90%) | 3,129,646 |
19 Jun 2020 | CNY | 29.98 | 30.47 | 29.8 | 30.03 | 30.03 | +0.11 (+0.37%) | 3,553,735 |
18 Jun 2020 | CNY | 29.81 | 30.17 | 29.51 | 29.92 | 29.92 | 0.0 (0.0%) | 2,858,982 |
17 Jun 2020 | CNY | 30.01 | 30.19 | 29.69 | 29.92 | 29.92 | +0.15 (+0.50%) | 2,993,011 |
16 Jun 2020 | CNY | 29.39 | 30.06 | 29.18 | 29.77 | 29.77 | +0.53 (+1.81%) | 4,771,255 |
15 Jun 2020 | CNY | 27.57 | 30.47 | 27.48 | 29.24 | 29.24 | +1.5 (+5.41%) | 7,923,343 |
12 Jun 2020 | CNY | 27.22 | 27.86 | 27.08 | 27.74 | 27.74 | +0.04 (+0.14%) | 2,364,030 |
11 Jun 2020 | CNY | 28.3 | 28.34 | 27.51 | 27.7 | 27.7 | -0.57 (-2.02%) | 3,560,697 |
10 Jun 2020 | CNY | 28.26 | 28.32 | 28.02 | 28.27 | 28.27 | +0.1 (+0.35%) | 1,985,503 |
9 Jun 2020 | CNY | 27.76 | 28.42 | 27.61 | 28.17 | 28.17 | +0.45 (+1.62%) | 3,371,256 |
8 Jun 2020 | CNY | 28.15 | 28.31 | 27.68 | 27.72 | 27.72 | -0.36 (-1.28%) | 3,405,203 |
5 Jun 2020 | CNY | 28.77 | 28.86 | 27.9 | 28.08 | 28.08 | -0.78 (-2.70%) | 4,395,642 |