Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | CNY | 13.18 | 13.24 | 12.82 | 12.84 | 12.84 | -0.18 (-1.38%) | 3,591,500 |
28 Aug 2020 | CNY | 12.81 | 13.03 | 12.65 | 13.02 | 13.02 | +0.2 (+1.56%) | 2,970,671 |
27 Aug 2020 | CNY | 12.6 | 12.86 | 12.51 | 12.82 | 12.82 | +0.21 (+1.67%) | 2,350,900 |
26 Aug 2020 | CNY | 12.88 | 12.98 | 12.49 | 12.61 | 12.61 | -0.23 (-1.79%) | 3,063,989 |
25 Aug 2020 | CNY | 12.77 | 12.96 | 12.68 | 12.84 | 12.84 | +0.06 (+0.47%) | 3,161,000 |
24 Aug 2020 | CNY | 13.08 | 13.1 | 12.43 | 12.78 | 12.78 | -0.27 (-2.07%) | 4,633,161 |
21 Aug 2020 | CNY | 13.32 | 13.42 | 13.01 | 13.05 | 13.05 | -0.23 (-1.73%) | 3,568,882 |
20 Aug 2020 | CNY | 13.68 | 13.68 | 13.2 | 13.28 | 13.28 | -0.34 (-2.50%) | 4,464,082 |
19 Aug 2020 | CNY | 13.47 | 13.73 | 13.11 | 13.62 | 13.62 | +0.15 (+1.11%) | 6,009,600 |
18 Aug 2020 | CNY | 13.6 | 13.68 | 13.36 | 13.47 | 13.47 | -0.09 (-0.66%) | 5,117,170 |
17 Aug 2020 | CNY | 13.44 | 13.59 | 13.18 | 13.56 | 13.56 | +0.19 (+1.42%) | 6,053,189 |
14 Aug 2020 | CNY | 13.62 | 13.62 | 12.98 | 13.37 | 13.37 | -0.14 (-1.04%) | 6,320,500 |
13 Aug 2020 | CNY | 13.78 | 13.88 | 13.5 | 13.51 | 13.51 | -0.4 (-2.88%) | 5,282,499 |
12 Aug 2020 | CNY | 13.41 | 13.97 | 13.18 | 13.91 | 13.91 | +0.53 (+3.96%) | 7,670,899 |
11 Aug 2020 | CNY | 13.5 | 13.78 | 13.35 | 13.38 | 13.38 | -0.12 (-0.89%) | 5,979,799 |
10 Aug 2020 | CNY | 13.9 | 14 | 13.33 | 13.5 | 13.5 | -0.91 (-6.32%) | 9,502,000 |
7 Aug 2020 | CNY | 14.18 | 14.61 | 14.05 | 14.41 | 14.41 | +0.15 (+1.05%) | 11,307,574 |
6 Aug 2020 | CNY | 14.49 | 14.67 | 13.98 | 14.26 | 14.26 | -0.51 (-3.45%) | 11,636,732 |
5 Aug 2020 | CNY | 14.38 | 14.9 | 13.95 | 14.77 | 14.77 | -0.29 (-1.93%) | 16,064,326 |
4 Aug 2020 | CNY | 16.04 | 16.8 | 15.01 | 15.06 | 15.06 | -1.62 (-9.71%) | 25,722,831 |
3 Aug 2020 | CNY | 15.42 | 16.68 | 15.4 | 16.68 | 16.68 | +1.52 (+10.03%) | 21,864,552 |
31 Jul 2020 | CNY | 14 | 15.16 | 13.79 | 15.16 | 15.16 | +1.38 (+10.01%) | 29,203,296 |
30 Jul 2020 | CNY | 12.6 | 13.78 | 12.38 | 13.78 | 13.78 | +1.25 (+9.98%) | 11,967,222 |
29 Jul 2020 | CNY | 12.16 | 12.66 | 12.02 | 12.53 | 12.53 | +0.26 (+2.12%) | 8,666,365 |
28 Jul 2020 | CNY | 11.85 | 12.35 | 11.76 | 12.27 | 12.27 | +0.58 (+4.96%) | 7,940,504 |
27 Jul 2020 | CNY | 11.63 | 11.8 | 11.5 | 11.69 | 11.69 | +0.21 (+1.83%) | 3,408,067 |
24 Jul 2020 | CNY | 11.96 | 12.3 | 11.47 | 11.48 | 11.48 | -0.57 (-4.73%) | 5,733,100 |
23 Jul 2020 | CNY | 11.68 | 12.32 | 11.64 | 12.05 | 12.05 | +0.33 (+2.82%) | 6,315,600 |
22 Jul 2020 | CNY | 11.75 | 11.86 | 11.61 | 11.72 | 11.72 | -0.18 (-1.51%) | 3,564,800 |
21 Jul 2020 | CNY | 11.92 | 12.05 | 11.8 | 11.9 | 11.9 | -0.01 (-0.08%) | 2,710,900 |