Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | CNY | 19.55 | 19.65 | 19.01 | 19.09 | 19.09 | -0.22 (-1.14%) | 3,614,029 |
28 Aug 2020 | CNY | 18.79 | 19.46 | 18.7 | 19.31 | 19.31 | +0.51 (+2.71%) | 4,990,617 |
27 Aug 2020 | CNY | 18.33 | 18.95 | 18.25 | 18.8 | 18.8 | +0.44 (+2.40%) | 2,958,344 |
26 Aug 2020 | CNY | 18.8 | 18.85 | 18.21 | 18.36 | 18.36 | -0.57 (-3.01%) | 2,584,894 |
25 Aug 2020 | CNY | 18.6 | 18.95 | 18.38 | 18.93 | 18.93 | +0.33 (+1.77%) | 3,816,009 |
24 Aug 2020 | CNY | 18.38 | 18.78 | 18.35 | 18.6 | 18.6 | +0.6 (+3.33%) | 3,194,927 |
21 Aug 2020 | CNY | 18 | 18.21 | 17.86 | 18 | 18 | +0.14 (+0.78%) | 853,882 |
20 Aug 2020 | CNY | 18.16 | 18.25 | 17.7 | 17.86 | 17.86 | -0.25 (-1.38%) | 927,277 |
19 Aug 2020 | CNY | 18.45 | 18.56 | 18.05 | 18.11 | 18.11 | -0.33 (-1.79%) | 1,264,240 |
18 Aug 2020 | CNY | 18.45 | 18.65 | 18.37 | 18.44 | 18.44 | -0.06 (-0.32%) | 1,506,029 |
17 Aug 2020 | CNY | 18.09 | 18.52 | 18.06 | 18.5 | 18.5 | +0.42 (+2.32%) | 1,858,969 |
14 Aug 2020 | CNY | 18.13 | 18.13 | 17.87 | 18.08 | 18.08 | -0.1 (-0.55%) | 1,070,758 |
13 Aug 2020 | CNY | 18.08 | 18.23 | 17.98 | 18.18 | 18.18 | +0.23 (+1.28%) | 1,167,279 |
12 Aug 2020 | CNY | 18.09 | 18.22 | 17.66 | 17.95 | 17.95 | -0.26 (-1.43%) | 1,658,348 |
11 Aug 2020 | CNY | 18.63 | 18.63 | 18.17 | 18.21 | 18.21 | -0.48 (-2.57%) | 2,226,270 |
10 Aug 2020 | CNY | 18.6 | 18.9 | 18.21 | 18.69 | 18.69 | -0.21 (-1.11%) | 3,378,356 |
7 Aug 2020 | CNY | 18.4 | 18.97 | 18.39 | 18.9 | 18.9 | +0.8 (+4.42%) | 5,629,334 |
6 Aug 2020 | CNY | 18.49 | 18.49 | 17.88 | 18.1 | 18.1 | -0.19 (-1.04%) | 1,625,992 |
5 Aug 2020 | CNY | 18.33 | 18.35 | 18.08 | 18.29 | 18.29 | +0.13 (+0.72%) | 1,424,933 |
4 Aug 2020 | CNY | 18.5 | 18.6 | 18.12 | 18.16 | 18.16 | -0.34 (-1.84%) | 1,814,512 |
3 Aug 2020 | CNY | 18.07 | 18.5 | 18.05 | 18.5 | 18.5 | +0.53 (+2.95%) | 2,228,003 |
31 Jul 2020 | CNY | 17.71 | 18.09 | 17.71 | 17.97 | 17.97 | +0.14 (+0.79%) | 1,327,697 |
30 Jul 2020 | CNY | 18.23 | 18.23 | 17.82 | 17.83 | 17.83 | -0.27 (-1.49%) | 1,434,209 |
29 Jul 2020 | CNY | 17.85 | 18.12 | 17.63 | 18.1 | 18.1 | +0.23 (+1.29%) | 1,420,592 |
28 Jul 2020 | CNY | 17.77 | 18.1 | 17.61 | 17.87 | 17.87 | +0.22 (+1.25%) | 1,202,779 |
27 Jul 2020 | CNY | 17.56 | 17.88 | 17.3 | 17.65 | 17.65 | +0.09 (+0.51%) | 1,129,625 |
24 Jul 2020 | CNY | 18.29 | 18.48 | 17.46 | 17.56 | 17.56 | -0.83 (-4.51%) | 2,032,663 |
23 Jul 2020 | CNY | 18.69 | 18.76 | 18.02 | 18.39 | 18.39 | -0.34 (-1.82%) | 2,203,525 |
22 Jul 2020 | CNY | 18.77 | 19.15 | 18.58 | 18.73 | 18.73 | -0.21 (-1.11%) | 2,561,390 |
21 Jul 2020 | CNY | 18.3 | 19.3 | 18.11 | 18.94 | 18.94 | +0.69 (+3.78%) | 2,977,820 |