Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2020 | CNY | 13.52 | 13.66 | 13.06 | 13.27 | 13.27 | -0.28 (-2.07%) | 1,736,520 |
14 Jul 2020 | CNY | 14 | 14 | 13.33 | 13.55 | 13.55 | -0.49 (-3.49%) | 2,702,028 |
13 Jul 2020 | CNY | 13.17 | 14.41 | 13.11 | 14.04 | 14.04 | +0.86 (+6.53%) | 3,690,220 |
10 Jul 2020 | CNY | 13.41 | 13.5 | 13.13 | 13.18 | 13.18 | -0.32 (-2.37%) | 2,418,760 |
9 Jul 2020 | CNY | 13.41 | 13.52 | 13.33 | 13.5 | 13.5 | +0.07 (+0.52%) | 2,528,026 |
8 Jul 2020 | CNY | 13.24 | 13.48 | 13.06 | 13.43 | 13.43 | +0.08 (+0.60%) | 2,310,560 |
7 Jul 2020 | CNY | 13.77 | 13.77 | 13.21 | 13.35 | 13.35 | -0.16 (-1.18%) | 2,947,928 |
6 Jul 2020 | CNY | 13.37 | 13.66 | 13.12 | 13.51 | 13.51 | +0.19 (+1.43%) | 3,344,837 |
3 Jul 2020 | CNY | 12.93 | 13.34 | 12.77 | 13.32 | 13.32 | +0.38 (+2.94%) | 3,146,426 |
2 Jul 2020 | CNY | 12.87 | 13.03 | 12.66 | 12.94 | 12.94 | -0.09 (-0.69%) | 2,234,560 |
1 Jul 2020 | CNY | 12.29 | 13.41 | 12.29 | 13.03 | 13.03 | +0.84 (+6.89%) | 4,430,019 |
30 Jun 2020 | CNY | 12.15 | 12.24 | 12.06 | 12.19 | 12.19 | +0.11 (+0.91%) | 569,626 |
29 Jun 2020 | CNY | 12.01 | 12.19 | 11.99 | 12.08 | 12.08 | -0.06 (-0.49%) | 585,740 |
24 Jun 2020 | CNY | 12.23 | 12.3 | 12.1 | 12.14 | 12.14 | -0.04 (-0.33%) | 738,300 |
23 Jun 2020 | CNY | 12.32 | 12.32 | 12.13 | 12.18 | 12.18 | -0.14 (-1.14%) | 797,720 |
22 Jun 2020 | CNY | 12.23 | 12.38 | 12.15 | 12.32 | 12.32 | +0.12 (+0.98%) | 1,047,100 |
19 Jun 2020 | CNY | 12.12 | 12.24 | 12.04 | 12.2 | 12.2 | +0.07 (+0.58%) | 902,928 |
18 Jun 2020 | CNY | 12.11 | 12.27 | 12.04 | 12.13 | 12.13 | -0.02 (-0.16%) | 682,299 |
17 Jun 2020 | CNY | 12.36 | 12.36 | 12.1 | 12.15 | 12.15 | -0.04 (-0.33%) | 873,060 |
16 Jun 2020 | CNY | 12.01 | 12.29 | 12.01 | 12.19 | 12.19 | +0.15 (+1.25%) | 925,386 |
15 Jun 2020 | CNY | 12.05 | 12.12 | 11.9 | 12.04 | 12.04 | -0.09 (-0.74%) | 1,249,059 |
12 Jun 2020 | CNY | 11.96 | 12.17 | 11.85 | 12.13 | 12.13 | -0.03 (-0.25%) | 1,283,826 |
11 Jun 2020 | CNY | 12.35 | 12.58 | 12.15 | 12.16 | 12.16 | -0.2 (-1.62%) | 1,397,600 |
10 Jun 2020 | CNY | 12.53 | 12.6 | 12.15 | 12.36 | 12.36 | -0.18 (-1.44%) | 2,191,935 |
9 Jun 2020 | CNY | 12.5 | 12.74 | 12.4 | 12.54 | 12.54 | -0.06 (-0.48%) | 1,874,880 |
8 Jun 2020 | CNY | 12.76 | 13.29 | 12.5 | 12.6 | 12.6 | -0.95 (-7.01%) | 4,140,754 |
5 Jun 2020 | CNY | 14.8 | 15.22 | 13.55 | 13.55 | 13.55 | -1.49 (-9.91%) | 6,070,079 |
4 Jun 2020 | CNY | 14.63 | 15.91 | 14.63 | 15.04 | 15.04 | -0.95 (-5.94%) | 5,849,785 |
3 Jun 2020 | CNY | 14.9 | 16.05 | 14.86 | 15.99 | 15.99 | +1.4 (+9.60%) | 9,675,573 |
2 Jun 2020 | CNY | 13.08 | 14.59 | 13 | 14.59 | 14.59 | +1.35 (+10.20%) | 4,850,288 |