Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | CNY | 28.71 | 28.91 | 28.01 | 28.65 | 28.65 | -0.28 (-0.97%) | 6,169,892 |
27 Aug 2020 | CNY | 28.36 | 29.23 | 28.17 | 28.93 | 28.93 | +0.63 (+2.23%) | 5,272,587 |
26 Aug 2020 | CNY | 29.36 | 30.48 | 28.11 | 28.3 | 28.3 | -1.29 (-4.36%) | 12,614,712 |
25 Aug 2020 | CNY | 29.54 | 29.87 | 29.26 | 29.59 | 29.59 | +0.16 (+0.54%) | 6,250,950 |
24 Aug 2020 | CNY | 28.14 | 29.8 | 27.91 | 29.43 | 29.43 | +1.29 (+4.58%) | 9,307,895 |
21 Aug 2020 | CNY | 27.45 | 28.8 | 27.3 | 28.14 | 28.14 | +1.01 (+3.72%) | 6,041,407 |
20 Aug 2020 | CNY | 27.65 | 27.91 | 27.06 | 27.13 | 27.13 | -0.59 (-2.13%) | 3,314,345 |
19 Aug 2020 | CNY | 28.85 | 28.87 | 27.5 | 27.72 | 27.72 | -1.04 (-3.62%) | 4,353,445 |
18 Aug 2020 | CNY | 28.56 | 29.19 | 28.4 | 28.76 | 28.76 | +0.27 (+0.95%) | 6,247,633 |
17 Aug 2020 | CNY | 27.94 | 28.82 | 27.94 | 28.49 | 28.49 | +0.64 (+2.30%) | 5,341,502 |
14 Aug 2020 | CNY | 27.79 | 27.94 | 27.16 | 27.85 | 27.85 | +0.32 (+1.16%) | 3,703,260 |
13 Aug 2020 | CNY | 27.65 | 27.93 | 27.27 | 27.53 | 27.53 | +0.06 (+0.22%) | 3,041,470 |
12 Aug 2020 | CNY | 27.52 | 27.69 | 26.82 | 27.47 | 27.47 | -0.1 (-0.36%) | 4,908,170 |
11 Aug 2020 | CNY | 28.33 | 28.59 | 27.51 | 27.57 | 27.57 | -0.83 (-2.92%) | 4,566,128 |
10 Aug 2020 | CNY | 29.29 | 29.29 | 28.23 | 28.4 | 28.4 | -0.01 (-0.04%) | 4,731,612 |
7 Aug 2020 | CNY | 29.15 | 29.23 | 27.95 | 28.41 | 28.41 | -0.75 (-2.57%) | 4,718,889 |
6 Aug 2020 | CNY | 29.58 | 29.69 | 28.56 | 29.16 | 29.16 | -0.43 (-1.45%) | 5,721,661 |
5 Aug 2020 | CNY | 29.45 | 29.95 | 28.9 | 29.59 | 29.59 | +0.33 (+1.13%) | 5,886,133 |
4 Aug 2020 | CNY | 29.4 | 29.99 | 29.15 | 29.26 | 29.26 | +0.14 (+0.48%) | 7,217,590 |
3 Aug 2020 | CNY | 28.45 | 29.37 | 28.45 | 29.12 | 29.12 | +0.77 (+2.72%) | 6,307,116 |
31 Jul 2020 | CNY | 28.19 | 28.76 | 27.75 | 28.35 | 28.35 | +0.25 (+0.89%) | 5,004,686 |
30 Jul 2020 | CNY | 28.3 | 28.49 | 27.91 | 28.1 | 28.1 | -0.06 (-0.21%) | 4,683,180 |
29 Jul 2020 | CNY | 27 | 28.28 | 26.86 | 28.16 | 28.16 | +1.08 (+3.99%) | 6,419,403 |
28 Jul 2020 | CNY | 27.04 | 27.51 | 26.72 | 27.08 | 27.08 | +0.34 (+1.27%) | 3,892,051 |
27 Jul 2020 | CNY | 26.96 | 27.2 | 26.3 | 26.74 | 26.74 | -0.27 (-1.00%) | 4,331,893 |
24 Jul 2020 | CNY | 28.39 | 28.79 | 26.85 | 27.01 | 27.01 | -1.49 (-5.23%) | 8,458,720 |
23 Jul 2020 | CNY | 28.5 | 28.87 | 27.8 | 28.5 | 28.5 | -0.66 (-2.26%) | 9,554,624 |
22 Jul 2020 | CNY | 28.96 | 29.69 | 28.88 | 29.16 | 29.16 | +0.28 (+0.97%) | 7,689,457 |
21 Jul 2020 | CNY | 29 | 29.26 | 28.52 | 28.88 | 28.88 | -0.15 (-0.52%) | 4,994,241 |
20 Jul 2020 | CNY | 29.5 | 29.67 | 28.39 | 29.03 | 29.03 | +0.25 (+0.87%) | 7,917,076 |