Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | CNY | 19.35 | 19.6 | 18.6 | 18.74 | 18.74 | +0.16 (+0.86%) | 24,568,163 |
28 Aug 2020 | CNY | 17.78 | 18.61 | 17.62 | 18.58 | 18.58 | +0.82 (+4.62%) | 16,308,774 |
27 Aug 2020 | CNY | 18.26 | 18.26 | 17.5 | 17.76 | 17.76 | -0.56 (-3.06%) | 15,590,437 |
26 Aug 2020 | CNY | 18.61 | 19.14 | 18.01 | 18.32 | 18.32 | -0.48 (-2.55%) | 16,756,210 |
25 Aug 2020 | CNY | 19.06 | 19.25 | 18.57 | 18.8 | 18.8 | -0.23 (-1.21%) | 13,748,910 |
24 Aug 2020 | CNY | 18.54 | 19.3 | 18.13 | 19.03 | 19.03 | +0.55 (+2.98%) | 21,699,458 |
21 Aug 2020 | CNY | 18.57 | 19.06 | 18.3 | 18.48 | 18.48 | -0.26 (-1.39%) | 21,083,046 |
20 Aug 2020 | CNY | 18.69 | 19.74 | 18.5 | 18.74 | 18.74 | -0.12 (-0.64%) | 29,379,973 |
19 Aug 2020 | CNY | 19.63 | 20.37 | 18.85 | 18.86 | 18.86 | -0.54 (-2.78%) | 25,596,324 |
18 Aug 2020 | CNY | 18.84 | 20.18 | 18.84 | 19.4 | 19.4 | +0.66 (+3.52%) | 35,104,302 |
17 Aug 2020 | CNY | 17.6 | 19.08 | 17.52 | 18.74 | 18.74 | +1.11 (+6.30%) | 29,500,030 |
14 Aug 2020 | CNY | 17.1 | 17.65 | 16.91 | 17.63 | 17.63 | +0.45 (+2.62%) | 13,061,939 |
13 Aug 2020 | CNY | 17.49 | 17.78 | 17.14 | 17.18 | 17.18 | -0.35 (-2.00%) | 13,189,673 |
12 Aug 2020 | CNY | 17.24 | 18.1 | 16.82 | 17.53 | 17.53 | +0.08 (+0.46%) | 19,782,364 |
11 Aug 2020 | CNY | 18.47 | 18.59 | 17.4 | 17.45 | 17.45 | -1.25 (-6.68%) | 24,923,549 |
10 Aug 2020 | CNY | 18.61 | 19.58 | 18.11 | 18.7 | 18.7 | +0.43 (+2.35%) | 33,825,699 |
7 Aug 2020 | CNY | 17.9 | 18.5 | 17.65 | 18.27 | 18.27 | +0.4 (+2.24%) | 25,234,004 |
6 Aug 2020 | CNY | 18.01 | 18.57 | 17.68 | 17.87 | 17.87 | -0.55 (-2.99%) | 25,776,211 |
5 Aug 2020 | CNY | 17.32 | 18.85 | 17.25 | 18.42 | 18.42 | +0.67 (+3.77%) | 41,890,052 |
4 Aug 2020 | CNY | 16.45 | 18.26 | 16.38 | 17.75 | 17.75 | +1.15 (+6.93%) | 48,440,264 |
3 Aug 2020 | CNY | 16.21 | 16.95 | 16.14 | 16.6 | 16.6 | +0.45 (+2.79%) | 18,782,250 |
31 Jul 2020 | CNY | 16.17 | 16.4 | 15.85 | 16.15 | 16.15 | -0.1 (-0.62%) | 13,743,670 |
30 Jul 2020 | CNY | 16.05 | 16.75 | 16 | 16.25 | 16.25 | +0.14 (+0.87%) | 15,484,677 |
29 Jul 2020 | CNY | 15.65 | 16.2 | 15.37 | 16.11 | 16.11 | +0.52 (+3.34%) | 16,690,400 |
28 Jul 2020 | CNY | 15.2 | 15.65 | 15.11 | 15.59 | 15.59 | +0.55 (+3.66%) | 11,926,039 |
27 Jul 2020 | CNY | 15.27 | 15.39 | 14.71 | 15.04 | 15.04 | -0.24 (-1.57%) | 10,321,681 |
24 Jul 2020 | CNY | 16.48 | 16.6 | 15.02 | 15.28 | 15.28 | -0.88 (-5.45%) | 18,659,638 |
23 Jul 2020 | CNY | 16.27 | 16.55 | 15.86 | 16.16 | 16.16 | -0.24 (-1.46%) | 12,332,932 |
22 Jul 2020 | CNY | 16.31 | 16.65 | 16 | 16.4 | 16.4 | +0.18 (+1.11%) | 13,499,735 |
21 Jul 2020 | CNY | 16.5 | 16.87 | 16.19 | 16.22 | 16.22 | -0.41 (-2.47%) | 14,020,113 |