Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 21.6 | 23.05 | 21.34 | 21.87 | 21.87 | +0.49 (+2.29%) | 33,633,851 |
3 Jun 2020 | CNY | 21.35 | 21.96 | 20.95 | 21.38 | 21.38 | +0.07 (+0.33%) | 28,380,509 |
2 Jun 2020 | CNY | 21.46 | 21.46 | 20.83 | 21.31 | 21.31 | -0.19 (-0.88%) | 24,009,695 |
1 Jun 2020 | CNY | 20.88 | 21.73 | 20.68 | 21.5 | 21.5 | +0.8 (+3.86%) | 26,210,418 |
29 May 2020 | CNY | 20.6 | 21.35 | 20.2 | 20.7 | 20.7 | +0.09 (+0.44%) | 24,684,121 |
28 May 2020 | CNY | 21.15 | 21.29 | 19.91 | 20.61 | 20.61 | -0.78 (-3.65%) | 28,125,621 |
27 May 2020 | CNY | 21.79 | 22.18 | 21.07 | 21.39 | 21.39 | -0.46 (-2.11%) | 28,825,502 |
26 May 2020 | CNY | 21.36 | 21.97 | 21.24 | 21.85 | 21.85 | +0.11 (+0.51%) | 35,360,347 |
25 May 2020 | CNY | 21.19 | 22.23 | 21.01 | 21.74 | 21.74 | +0.58 (+2.74%) | 47,663,300 |
22 May 2020 | CNY | 19.75 | 21.16 | 19.75 | 21.16 | 21.16 | +1.92 (+9.98%) | 39,075,976 |
21 May 2020 | CNY | 20.4 | 20.43 | 19.22 | 19.24 | 19.24 | -1.06 (-5.22%) | 17,187,250 |
20 May 2020 | CNY | 20.66 | 21 | 20 | 20.3 | 20.3 | -0.33 (-1.60%) | 20,163,152 |
19 May 2020 | CNY | 20.35 | 20.73 | 19.96 | 20.63 | 20.63 | +0.37 (+1.83%) | 20,495,651 |
18 May 2020 | CNY | 21.25 | 21.25 | 19.93 | 20.26 | 20.26 | -0.49 (-2.36%) | 25,975,850 |
15 May 2020 | CNY | 20.42 | 21.35 | 20.01 | 20.75 | 20.75 | +0.61 (+3.03%) | 29,554,704 |
14 May 2020 | CNY | 20.09 | 20.86 | 19.85 | 20.14 | 20.14 | -0.28 (-1.37%) | 18,604,300 |
13 May 2020 | CNY | 20.54 | 20.94 | 20.3 | 20.42 | 20.42 | -0.19 (-0.92%) | 13,964,150 |
12 May 2020 | CNY | 20.02 | 20.7 | 19.6 | 20.61 | 20.61 | +0.38 (+1.88%) | 14,629,352 |
11 May 2020 | CNY | 20.37 | 20.88 | 19.92 | 20.23 | 20.23 | -0.2 (-0.98%) | 15,319,100 |
8 May 2020 | CNY | 20.07 | 21.05 | 19.83 | 20.43 | 20.43 | +0.51 (+2.56%) | 22,434,079 |
7 May 2020 | CNY | 20.69 | 20.7 | 19.9 | 19.92 | 19.92 | -0.58 (-2.83%) | 18,103,320 |
6 May 2020 | CNY | 19.31 | 20.64 | 19.3 | 20.5 | 20.5 | +0.8 (+4.06%) | 23,731,151 |
30 Apr 2020 | CNY | 19.38 | 20.2 | 19.08 | 19.7 | 19.7 | +1.22 (+6.60%) | 22,251,200 |
29 Apr 2020 | CNY | 18.75 | 19.23 | 18.4 | 18.48 | 18.48 | -0.75 (-3.90%) | 12,565,148 |
28 Apr 2020 | CNY | 19.02 | 19.84 | 17.85 | 19.23 | 19.23 | +0.22 (+1.16%) | 18,632,514 |
27 Apr 2020 | CNY | 19.8 | 19.89 | 18.75 | 19.01 | 19.01 | -0.79 (-3.99%) | 13,235,684 |
24 Apr 2020 | CNY | 20.32 | 20.44 | 19.53 | 19.8 | 19.8 | -0.63 (-3.08%) | 16,193,845 |
23 Apr 2020 | CNY | 21.03 | 21.24 | 20.18 | 20.43 | 20.43 | -0.79 (-3.72%) | 20,293,850 |
22 Apr 2020 | CNY | 20.88 | 21.8 | 20.65 | 21.22 | 21.22 | -0.17 (-0.79%) | 18,669,600 |
21 Apr 2020 | CNY | 21.88 | 21.97 | 20.8 | 21.39 | 21.39 | -0.76 (-3.43%) | 24,192,138 |