Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | CNY | 28.23 | 29.37 | 28.23 | 28.78 | 28.78 | +0.08 (+0.28%) | 6,166,912 |
16 Jul 2020 | CNY | 30.55 | 31.16 | 28.66 | 28.7 | 28.7 | -1.91 (-6.24%) | 8,021,320 |
15 Jul 2020 | CNY | 31.75 | 32.2 | 30.6 | 30.61 | 30.61 | -1.09 (-3.44%) | 8,254,296 |
14 Jul 2020 | CNY | 32.98 | 32.98 | 30.88 | 31.7 | 31.7 | -1.09 (-3.32%) | 12,519,199 |
13 Jul 2020 | CNY | 31.51 | 32.97 | 31.51 | 32.79 | 32.79 | +1.03 (+3.24%) | 12,070,116 |
10 Jul 2020 | CNY | 31.5 | 32.49 | 31.04 | 31.76 | 31.76 | +0.22 (+0.70%) | 14,638,321 |
9 Jul 2020 | CNY | 30.98 | 31.64 | 30.56 | 31.54 | 31.54 | +0.58 (+1.87%) | 11,977,254 |
8 Jul 2020 | CNY | 31.11 | 31.19 | 30.42 | 30.96 | 30.96 | -0.16 (-0.51%) | 11,286,227 |
7 Jul 2020 | CNY | 30.4 | 31.66 | 30.12 | 31.12 | 31.12 | +0.81 (+2.67%) | 16,213,267 |
6 Jul 2020 | CNY | 29.3 | 30.38 | 29.21 | 30.31 | 30.31 | +0.95 (+3.24%) | 17,962,038 |
3 Jul 2020 | CNY | 30.13 | 30.16 | 28.61 | 29.36 | 29.36 | -0.88 (-2.91%) | 13,828,809 |
2 Jul 2020 | CNY | 30.52 | 30.85 | 29.88 | 30.24 | 30.24 | -0.52 (-1.69%) | 11,191,151 |
1 Jul 2020 | CNY | 30.26 | 30.79 | 29.81 | 30.76 | 30.76 | +0.78 (+2.60%) | 11,328,453 |
30 Jun 2020 | CNY | 30.08 | 30.18 | 29.5 | 29.98 | 29.98 | +0.09 (+0.30%) | 9,697,979 |
29 Jun 2020 | CNY | 28.47 | 30.14 | 28.43 | 29.89 | 29.89 | +1.06 (+3.68%) | 11,927,757 |
24 Jun 2020 | CNY | 28.82 | 29.12 | 28.35 | 28.83 | 28.83 | +0.06 (+0.21%) | 7,086,779 |
23 Jun 2020 | CNY | 28.28 | 28.88 | 27.82 | 28.77 | 28.77 | +0.62 (+2.20%) | 9,900,858 |
22 Jun 2020 | CNY | 27.75 | 28.88 | 27.59 | 28.15 | 28.15 | +0.34 (+1.22%) | 10,973,884 |
19 Jun 2020 | CNY | 28 | 28.45 | 27.73 | 27.81 | 27.81 | -0.14 (-0.50%) | 8,296,896 |
18 Jun 2020 | CNY | 27.6 | 28.22 | 27.15 | 27.95 | 27.95 | +0.32 (+1.16%) | 9,070,812 |
17 Jun 2020 | CNY | 28.04 | 28.4 | 27.63 | 27.63 | 27.63 | -0.42 (-1.50%) | 9,102,281 |
16 Jun 2020 | CNY | 28.05 | 28.44 | 27.6 | 28.05 | 28.05 | +0.04 (+0.14%) | 11,134,475 |
15 Jun 2020 | CNY | 28.3 | 28.5 | 27.4 | 28.01 | 28.01 | -1 (-3.45%) | 18,908,331 |
12 Jun 2020 | CNY | 29.6 | 29.6 | 28.2 | 29.01 | 29.01 | +1.93 (+7.13%) | 34,638,104 |
11 Jun 2020 | CNY | 26.77 | 27.6 | 26.6 | 27.08 | 27.08 | +0.67 (+2.54%) | 11,565,556 |
10 Jun 2020 | CNY | 25.9 | 26.75 | 25.55 | 26.41 | 26.41 | +0.06 (+0.23%) | 7,595,797 |
9 Jun 2020 | CNY | 26.27 | 26.79 | 26.07 | 26.35 | 26.35 | -0.36 (-1.35%) | 6,382,656 |
8 Jun 2020 | CNY | 26.55 | 27.27 | 26.46 | 26.71 | 26.71 | +0.39 (+1.48%) | 9,192,716 |
5 Jun 2020 | CNY | 26.82 | 27.27 | 26.01 | 26.32 | 26.32 | -0.33 (-1.24%) | 6,990,104 |
4 Jun 2020 | CNY | 26 | 27.05 | 25.7 | 26.65 | 26.65 | +0.5 (+1.91%) | 12,049,327 |