Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 16.87 | 18.38 | 16.6 | 17.81 | 17.81 | +1.05 (+6.26%) | 51,179,580 |
9 Jul 2020 | CNY | 16.5 | 17.04 | 16.21 | 16.76 | 16.76 | +0.18 (+1.09%) | 36,129,350 |
8 Jul 2020 | CNY | 16.06 | 17.1 | 15.98 | 16.58 | 16.58 | +0.49 (+3.05%) | 38,174,215 |
7 Jul 2020 | CNY | 16.1 | 16.43 | 15.95 | 16.09 | 16.09 | +0.09 (+0.56%) | 36,040,845 |
6 Jul 2020 | CNY | 15.9 | 16.42 | 15.7 | 16 | 16 | +0.12 (+0.76%) | 44,293,180 |
3 Jul 2020 | CNY | 15.87 | 16.2 | 15.54 | 15.88 | 15.88 | -0.03 (-0.19%) | 24,626,185 |
2 Jul 2020 | CNY | 15.5 | 16.22 | 15.31 | 15.91 | 15.91 | +0.47 (+3.04%) | 26,263,699 |
1 Jul 2020 | CNY | 15.5 | 15.67 | 14.87 | 15.44 | 15.44 | +0.04 (+0.26%) | 19,480,235 |
30 Jun 2020 | CNY | 15.91 | 15.97 | 15.2 | 15.4 | 15.4 | -0.27 (-1.72%) | 23,526,104 |
29 Jun 2020 | CNY | 15.93 | 16.19 | 15.57 | 15.67 | 15.67 | -0.38 (-2.37%) | 22,871,304 |
24 Jun 2020 | CNY | 16.18 | 16.86 | 15.8 | 16.05 | 16.05 | -0.02 (-0.12%) | 35,290,559 |
23 Jun 2020 | CNY | 15.27 | 16.21 | 15.18 | 16.07 | 16.07 | +1 (+6.64%) | 36,797,455 |
22 Jun 2020 | CNY | 15.06 | 15.39 | 14.9 | 15.07 | 15.07 | -0.03 (-0.20%) | 19,645,965 |
19 Jun 2020 | CNY | 14.79 | 15.45 | 14.63 | 15.1 | 15.1 | +0.5 (+3.42%) | 27,390,354 |
18 Jun 2020 | CNY | 14.53 | 14.86 | 14.49 | 14.6 | 14.6 | -0.03 (-0.21%) | 21,463,174 |
17 Jun 2020 | CNY | 14.1 | 14.87 | 13.9 | 14.63 | 14.63 | +0.61 (+4.35%) | 37,806,932 |
16 Jun 2020 | CNY | 13.25 | 14.08 | 13.25 | 14.02 | 14.02 | +0.84 (+6.37%) | 29,455,098 |
15 Jun 2020 | CNY | 13.01 | 13.54 | 12.83 | 13.18 | 13.18 | +0.21 (+1.62%) | 18,757,083 |
12 Jun 2020 | CNY | 12.77 | 13.1 | 12.66 | 12.97 | 12.97 | -0.05 (-0.38%) | 10,539,769 |
11 Jun 2020 | CNY | 13.32 | 13.47 | 12.9 | 13.02 | 13.02 | -0.37 (-2.76%) | 19,134,067 |
10 Jun 2020 | CNY | 12.86 | 13.54 | 12.68 | 13.39 | 13.39 | +0.34 (+2.61%) | 20,774,948 |
9 Jun 2020 | CNY | 12.9 | 13.25 | 12.64 | 13.05 | 13.05 | +0.17 (+1.32%) | 12,447,835 |
8 Jun 2020 | CNY | 12.94 | 13.18 | 12.82 | 12.88 | 12.88 | +0.05 (+0.39%) | 14,548,354 |
5 Jun 2020 | CNY | 12.96 | 13.22 | 12.75 | 12.83 | 12.83 | -0.06 (-0.47%) | 10,831,462 |
4 Jun 2020 | CNY | 13.21 | 13.25 | 12.79 | 12.89 | 12.89 | -0.31 (-2.35%) | 12,413,921 |
3 Jun 2020 | CNY | 13.16 | 13.45 | 12.95 | 13.2 | 13.2 | +0.01 (+0.08%) | 21,289,637 |
2 Jun 2020 | CNY | 12.92 | 13.34 | 12.9 | 13.19 | 13.19 | +0.13 (+1.00%) | 22,040,625 |
1 Jun 2020 | CNY | 12.99 | 13.26 | 12.58 | 13.06 | 13.06 | -0.52 (-3.83%) | 37,971,364 |
29 May 2020 | CNY | 13.8 | 13.93 | 13.52 | 13.58 | 13.58 | -0.25 (-1.81%) | 14,112,616 |
28 May 2020 | CNY | 13.3 | 14.09 | 13.1 | 13.83 | 13.83 | +0.51 (+3.83%) | 37,341,397 |