Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 31.4 | 31.54 | 29.67 | 30.92 | 30.92 | +0.38 (+1.24%) | 27,335,076 |
17 Jul 2020 | CNY | 30.59 | 31.78 | 29.59 | 30.54 | 30.54 | -0.17 (-0.55%) | 31,627,506 |
16 Jul 2020 | CNY | 33.79 | 34.58 | 30.7 | 30.71 | 30.71 | -3.4 (-9.97%) | 47,400,698 |
15 Jul 2020 | CNY | 34.09 | 36.08 | 34.09 | 34.11 | 34.11 | -3.29 (-8.80%) | 77,270,627 |
14 Jul 2020 | CNY | 36.46 | 38.4 | 33.58 | 37.4 | 37.4 | +2.44 (+6.98%) | 84,882,707 |
13 Jul 2020 | CNY | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | +3.18 (+10.01%) | 4,316,446 |
10 Jul 2020 | CNY | 28.89 | 31.78 | 28.89 | 31.78 | 31.78 | +2.9 (+10.04%) | 55,776,777 |
9 Jul 2020 | CNY | 28.44 | 29.57 | 28.15 | 28.88 | 28.88 | -0.3 (-1.03%) | 45,922,461 |
8 Jul 2020 | CNY | 31.63 | 31.93 | 28.2 | 29.18 | 29.18 | -1.38 (-4.52%) | 67,980,204 |
7 Jul 2020 | CNY | 30.11 | 31.35 | 29.17 | 30.56 | 30.56 | +0.62 (+2.07%) | 40,920,152 |
6 Jul 2020 | CNY | 30.3 | 30.8 | 29.6 | 29.94 | 29.94 | +0.09 (+0.30%) | 34,808,814 |
3 Jul 2020 | CNY | 28.98 | 31.1 | 28.35 | 29.85 | 29.85 | +0.63 (+2.16%) | 35,714,165 |
2 Jul 2020 | CNY | 29.13 | 29.88 | 28.88 | 29.22 | 29.22 | -0.02 (-0.07%) | 24,923,728 |
1 Jul 2020 | CNY | 29 | 29.67 | 28.01 | 29.24 | 29.24 | -0.85 (-2.82%) | 26,025,773 |
30 Jun 2020 | CNY | 29.68 | 30.35 | 28.51 | 30.09 | 30.09 | +0.67 (+2.28%) | 24,348,597 |
29 Jun 2020 | CNY | 28.5 | 30.02 | 28.44 | 29.42 | 29.42 | +1.51 (+5.41%) | 33,779,758 |
24 Jun 2020 | CNY | 28.31 | 28.63 | 27.41 | 27.91 | 27.91 | -0.47 (-1.66%) | 22,433,229 |
23 Jun 2020 | CNY | 29.05 | 29.05 | 27.55 | 28.38 | 28.38 | -0.07 (-0.25%) | 36,598,063 |
22 Jun 2020 | CNY | 29.31 | 29.69 | 28.26 | 28.45 | 28.45 | -0.65 (-2.23%) | 29,886,583 |
19 Jun 2020 | CNY | 29 | 29.78 | 28.57 | 29.1 | 29.1 | +0.55 (+1.93%) | 31,014,019 |
18 Jun 2020 | CNY | 29.94 | 31.29 | 28.54 | 28.55 | 28.55 | -1.99 (-6.52%) | 50,917,822 |
17 Jun 2020 | CNY | 31.15 | 31.98 | 30.25 | 30.54 | 30.54 | +0.25 (+0.83%) | 36,660,713 |
16 Jun 2020 | CNY | 29.82 | 31.5 | 29.24 | 30.29 | 30.29 | +0.1 (+0.33%) | 36,662,812 |
15 Jun 2020 | CNY | 29.49 | 30.93 | 29.18 | 30.19 | 30.19 | +1.68 (+5.89%) | 50,505,018 |
12 Jun 2020 | CNY | 25.55 | 28.53 | 25.55 | 28.51 | 28.51 | +2.46 (+9.44%) | 47,463,483 |
11 Jun 2020 | CNY | 27 | 27 | 25.16 | 26.05 | 26.05 | -0.52 (-1.96%) | 44,193,931 |
10 Jun 2020 | CNY | 24.22 | 26.57 | 24.22 | 26.57 | 26.57 | +2.46 (+10.20%) | 38,383,496 |
9 Jun 2020 | CNY | 25.23 | 25.67 | 23.09 | 24.11 | 24.11 | -0.22 (-0.90%) | 39,558,398 |
8 Jun 2020 | CNY | 24.51 | 24.84 | 23.9 | 24.33 | 24.33 | +0.25 (+1.04%) | 24,435,845 |
5 Jun 2020 | CNY | 24.97 | 24.97 | 23.65 | 24.08 | 24.08 | -0.63 (-2.55%) | 30,711,507 |