Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 36.5 | 38.7 | 36.5 | 38.58 | 38.58 | +2.27 (+6.25%) | 28,232,439 |
17 Jul 2020 | CNY | 35.78 | 36.85 | 35.28 | 36.31 | 36.31 | +0.62 (+1.74%) | 16,474,210 |
16 Jul 2020 | CNY | 37.01 | 38.1 | 35.2 | 35.69 | 35.69 | -1.53 (-4.11%) | 22,765,822 |
15 Jul 2020 | CNY | 39.08 | 39.18 | 37.15 | 37.22 | 37.22 | -1.85 (-4.74%) | 25,709,679 |
14 Jul 2020 | CNY | 38.55 | 39.77 | 37.8 | 39.07 | 39.07 | +0.51 (+1.32%) | 36,102,965 |
13 Jul 2020 | CNY | 37.39 | 38.57 | 36.87 | 38.56 | 38.56 | +1.15 (+3.07%) | 34,657,046 |
10 Jul 2020 | CNY | 38.4 | 38.68 | 37.16 | 37.41 | 37.41 | -1.85 (-4.71%) | 50,151,494 |
9 Jul 2020 | CNY | 39.65 | 40.65 | 38.51 | 39.26 | 39.26 | +0.83 (+2.16%) | 58,367,041 |
8 Jul 2020 | CNY | 34.74 | 38.43 | 34.62 | 38.43 | 38.43 | +3.49 (+9.99%) | 55,294,558 |
7 Jul 2020 | CNY | 34.04 | 35.68 | 33.55 | 34.94 | 34.94 | +1.1 (+3.25%) | 41,819,889 |
6 Jul 2020 | CNY | 32 | 34.45 | 32 | 33.84 | 33.84 | +1.56 (+4.83%) | 32,543,619 |
3 Jul 2020 | CNY | 32.5 | 32.5 | 31.99 | 32.28 | 32.28 | -0.25 (-0.77%) | 15,351,195 |
2 Jul 2020 | CNY | 32.18 | 32.58 | 31.86 | 32.53 | 32.53 | +0.36 (+1.12%) | 16,633,262 |
1 Jul 2020 | CNY | 31.82 | 32.68 | 31.7 | 32.17 | 32.17 | +0.16 (+0.50%) | 17,394,481 |
30 Jun 2020 | CNY | 32.25 | 32.3 | 31.57 | 32.01 | 32.01 | -0.23 (-0.71%) | 16,400,288 |
29 Jun 2020 | CNY | 31.98 | 32.82 | 31.47 | 32.24 | 32.24 | +0.34 (+1.07%) | 16,341,544 |
24 Jun 2020 | CNY | 33.13 | 33.43 | 31.5 | 31.9 | 31.9 | -1.19 (-3.60%) | 29,580,571 |
23 Jun 2020 | CNY | 35.04 | 35.68 | 33 | 33.09 | 33.09 | -1.25 (-3.64%) | 46,634,222 |
22 Jun 2020 | CNY | 33.7 | 34.65 | 33.6 | 34.34 | 34.34 | +0.74 (+2.20%) | 18,730,123 |
19 Jun 2020 | CNY | 32.86 | 33.76 | 32.51 | 33.6 | 33.6 | +0.58 (+1.76%) | 14,966,236 |
18 Jun 2020 | CNY | 34.1 | 34.12 | 32.98 | 33.02 | 33.02 | -1.08 (-3.17%) | 19,414,917 |
17 Jun 2020 | CNY | 34.58 | 34.62 | 33.95 | 34.1 | 34.1 | -0.47 (-1.36%) | 14,170,282 |
16 Jun 2020 | CNY | 34 | 34.6 | 33.69 | 34.57 | 34.57 | -0.19 (-0.55%) | 24,943,910 |
15 Jun 2020 | CNY | 35.51 | 35.78 | 34.51 | 34.76 | 34.76 | +0.06 (+0.17%) | 24,584,402 |
12 Jun 2020 | CNY | 33.63 | 34.98 | 33.6 | 34.7 | 34.7 | +0.24 (+0.70%) | 18,933,414 |
11 Jun 2020 | CNY | 34.18 | 35.35 | 33.91 | 34.46 | 34.46 | +0.27 (+0.79%) | 25,175,282 |
10 Jun 2020 | CNY | 33.2 | 34.3 | 32.94 | 34.19 | 34.19 | +0.99 (+2.98%) | 19,360,108 |
9 Jun 2020 | CNY | 33.67 | 33.72 | 32.82 | 33.2 | 33.2 | -0.52 (-1.54%) | 17,080,249 |
8 Jun 2020 | CNY | 34.16 | 34.61 | 33.68 | 33.72 | 33.72 | 0.0 (0.0%) | 14,603,814 |
5 Jun 2020 | CNY | 33.61 | 34.2 | 33.53 | 33.72 | 33.72 | -0.21 (-0.62%) | 12,720,153 |