Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 14.95 | 15.58 | 14.7 | 15.46 | 15.46 | +0.58 (+3.90%) | 2,922,327 |
17 Jul 2020 | CNY | 14.82 | 15.15 | 14.5 | 14.88 | 14.88 | +0.01 (+0.07%) | 2,292,770 |
16 Jul 2020 | CNY | 15.57 | 15.57 | 14.82 | 14.87 | 14.87 | -0.56 (-3.63%) | 3,851,577 |
15 Jul 2020 | CNY | 15.48 | 15.7 | 15.22 | 15.43 | 15.43 | +0.06 (+0.39%) | 5,429,478 |
14 Jul 2020 | CNY | 15.37 | 15.43 | 15.16 | 15.37 | 15.37 | +0.09 (+0.59%) | 5,762,236 |
13 Jul 2020 | CNY | 15.32 | 15.55 | 15.14 | 15.28 | 15.28 | -0.08 (-0.52%) | 5,230,283 |
10 Jul 2020 | CNY | 15.28 | 15.74 | 15.28 | 15.36 | 15.36 | -0.14 (-0.90%) | 4,480,222 |
9 Jul 2020 | CNY | 15.25 | 15.7 | 15.15 | 15.5 | 15.5 | -0.16 (-1.02%) | 5,587,826 |
8 Jul 2020 | CNY | 16.1 | 16.33 | 15.22 | 15.66 | 15.66 | -0.04 (-0.25%) | 8,291,483 |
7 Jul 2020 | CNY | 15.65 | 16.5 | 14.98 | 15.7 | 15.7 | +0.19 (+1.23%) | 9,300,014 |
6 Jul 2020 | CNY | 15.44 | 15.75 | 14.75 | 15.51 | 15.51 | +0.87 (+5.94%) | 6,614,400 |
3 Jul 2020 | CNY | 14.22 | 14.73 | 14.15 | 14.64 | 14.64 | +0.46 (+3.24%) | 3,422,892 |
2 Jul 2020 | CNY | 14.22 | 14.34 | 13.91 | 14.18 | 14.18 | -0.04 (-0.28%) | 4,650,578 |
1 Jul 2020 | CNY | 14.83 | 14.87 | 14.13 | 14.22 | 14.22 | -0.39 (-2.67%) | 6,284,005 |
30 Jun 2020 | CNY | 13.78 | 14.84 | 13.73 | 14.61 | 14.61 | +0.84 (+6.10%) | 7,114,104 |
29 Jun 2020 | CNY | 13.08 | 13.84 | 13.08 | 13.77 | 13.77 | +0.74 (+5.68%) | 4,663,466 |
24 Jun 2020 | CNY | 13.15 | 13.24 | 12.91 | 13.03 | 13.03 | +0.06 (+0.46%) | 2,134,015 |
23 Jun 2020 | CNY | 12.9 | 13.19 | 12.81 | 12.97 | 12.97 | 0.0 (0.0%) | 2,046,214 |
22 Jun 2020 | CNY | 12.37 | 13.1 | 12.34 | 12.97 | 12.97 | +0.64 (+5.19%) | 3,660,056 |
19 Jun 2020 | CNY | 12.3 | 12.46 | 12.25 | 12.33 | 12.33 | +0.02 (+0.16%) | 1,910,920 |
18 Jun 2020 | CNY | 12.3 | 12.48 | 12.14 | 12.31 | 12.31 | +0.19 (+1.57%) | 3,543,973 |
17 Jun 2020 | CNY | 11.75 | 12.2 | 11.65 | 12.12 | 12.12 | +0.4 (+3.41%) | 4,001,806 |
16 Jun 2020 | CNY | 11.63 | 11.73 | 11.51 | 11.72 | 11.72 | +0.14 (+1.21%) | 2,649,600 |
15 Jun 2020 | CNY | 11.66 | 11.68 | 11.48 | 11.58 | 11.58 | -0.13 (-1.11%) | 2,413,782 |
12 Jun 2020 | CNY | 11.45 | 11.74 | 11.45 | 11.71 | 11.71 | -0.01 (-0.09%) | 1,169,568 |
11 Jun 2020 | CNY | 11.76 | 11.88 | 11.66 | 11.72 | 11.72 | -0.14 (-1.18%) | 1,083,000 |
10 Jun 2020 | CNY | 11.82 | 11.89 | 11.7 | 11.86 | 11.86 | +0.05 (+0.42%) | 1,118,600 |
9 Jun 2020 | CNY | 11.9 | 11.93 | 11.73 | 11.81 | 11.81 | -0.03 (-0.25%) | 1,222,221 |
8 Jun 2020 | CNY | 11.9 | 11.97 | 11.8 | 11.84 | 11.84 | -0.03 (-0.25%) | 929,489 |
5 Jun 2020 | CNY | 11.68 | 12.11 | 11.68 | 11.87 | 11.87 | -0.07 (-0.59%) | 1,205,348 |