Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 20.13 | 20.39 | 19.82 | 20.37 | 20.37 | +0.45 (+2.26%) | 7,848,597 |
17 Jul 2020 | CNY | 20.18 | 20.42 | 19.68 | 19.92 | 19.92 | -0.25 (-1.24%) | 10,346,344 |
16 Jul 2020 | CNY | 21.42 | 21.59 | 19.86 | 20.17 | 20.17 | -1.13 (-5.31%) | 13,021,419 |
15 Jul 2020 | CNY | 22.83 | 22.94 | 21.17 | 21.3 | 21.3 | -1.45 (-6.37%) | 19,569,655 |
14 Jul 2020 | CNY | 23.85 | 23.98 | 22.17 | 22.75 | 22.75 | -1.07 (-4.49%) | 22,379,433 |
13 Jul 2020 | CNY | 23.25 | 23.83 | 22.81 | 23.82 | 23.82 | +0.45 (+1.93%) | 23,833,148 |
10 Jul 2020 | CNY | 22.58 | 24.42 | 22.5 | 23.37 | 23.37 | +0.43 (+1.87%) | 29,279,820 |
9 Jul 2020 | CNY | 21.98 | 23.88 | 21.8 | 22.94 | 22.94 | +0.82 (+3.71%) | 27,591,294 |
8 Jul 2020 | CNY | 21.58 | 22.22 | 21 | 22.12 | 22.12 | +0.28 (+1.28%) | 22,692,244 |
7 Jul 2020 | CNY | 21.5 | 22.33 | 21.25 | 21.84 | 21.84 | +0.44 (+2.06%) | 30,400,408 |
6 Jul 2020 | CNY | 20.55 | 21.59 | 20.49 | 21.4 | 21.4 | +1.07 (+5.26%) | 22,691,032 |
3 Jul 2020 | CNY | 20.31 | 20.35 | 19.96 | 20.33 | 20.33 | +0.03 (+0.15%) | 12,548,578 |
2 Jul 2020 | CNY | 20.01 | 20.43 | 19.86 | 20.3 | 20.3 | +0.24 (+1.20%) | 12,590,471 |
1 Jul 2020 | CNY | 20.28 | 20.47 | 19.94 | 20.06 | 20.06 | -0.17 (-0.84%) | 12,627,628 |
30 Jun 2020 | CNY | 20.11 | 20.41 | 19.91 | 20.23 | 20.23 | +0.33 (+1.66%) | 10,342,959 |
29 Jun 2020 | CNY | 20.3 | 20.3 | 19.58 | 19.9 | 19.9 | -0.48 (-2.36%) | 9,725,000 |
24 Jun 2020 | CNY | 20.3 | 20.76 | 20.2 | 20.38 | 20.38 | +0.3 (+1.49%) | 13,964,551 |
23 Jun 2020 | CNY | 20.49 | 20.5 | 19.89 | 20.08 | 20.08 | -0.62 (-3.00%) | 13,605,084 |
22 Jun 2020 | CNY | 20.08 | 20.86 | 20.08 | 20.7 | 20.7 | +0.55 (+2.73%) | 17,355,224 |
19 Jun 2020 | CNY | 19.9 | 20.3 | 19.86 | 20.15 | 20.15 | +0.25 (+1.26%) | 10,471,502 |
18 Jun 2020 | CNY | 19.83 | 20.2 | 19.73 | 19.9 | 19.9 | -0.02 (-0.10%) | 9,508,050 |
17 Jun 2020 | CNY | 20.06 | 20.15 | 19.51 | 19.92 | 19.92 | -0.13 (-0.65%) | 11,656,315 |
16 Jun 2020 | CNY | 19.87 | 20.14 | 19.8 | 20.05 | 20.05 | +0.42 (+2.14%) | 9,619,007 |
15 Jun 2020 | CNY | 20 | 20.3 | 19.61 | 19.63 | 19.63 | -0.54 (-2.68%) | 11,566,988 |
12 Jun 2020 | CNY | 19.69 | 20.28 | 19.55 | 20.17 | 20.17 | -0.29 (-1.42%) | 12,283,681 |
11 Jun 2020 | CNY | 20.7 | 20.98 | 20.33 | 20.46 | 20.46 | -0.12 (-0.58%) | 13,332,790 |
10 Jun 2020 | CNY | 20.92 | 20.98 | 20.32 | 20.58 | 20.58 | -0.48 (-2.28%) | 12,197,400 |
9 Jun 2020 | CNY | 20.7 | 21.07 | 20.52 | 21.06 | 21.06 | -0.04 (-0.19%) | 14,131,647 |
8 Jun 2020 | CNY | 21.92 | 22.31 | 21.07 | 21.1 | 21.1 | -0.88 (-4.00%) | 22,195,788 |
5 Jun 2020 | CNY | 22.4 | 23.23 | 21.9 | 21.98 | 21.98 | +0.11 (+0.50%) | 31,786,721 |