Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | CNY | 16 | 16.87 | 15.93 | 16.22 | 16.22 | +0.17 (+1.06%) | 36,526,857 |
28 Aug 2020 | CNY | 15.67 | 16.34 | 15.67 | 16.05 | 16.05 | +0.19 (+1.20%) | 32,597,411 |
27 Aug 2020 | CNY | 16.49 | 16.89 | 15.68 | 15.86 | 15.86 | -0.82 (-4.92%) | 49,636,053 |
26 Aug 2020 | CNY | 16.01 | 17.56 | 15.67 | 16.68 | 16.68 | +0.73 (+4.58%) | 53,448,521 |
25 Aug 2020 | CNY | 15.55 | 16.16 | 15.48 | 15.95 | 15.95 | +0.22 (+1.40%) | 34,375,749 |
24 Aug 2020 | CNY | 15.35 | 16.14 | 14.79 | 15.73 | 15.73 | +0.57 (+3.76%) | 47,667,376 |
21 Aug 2020 | CNY | 14.98 | 15.44 | 14.7 | 15.16 | 15.16 | +0.18 (+1.20%) | 35,000,891 |
20 Aug 2020 | CNY | 14.62 | 15 | 14.5 | 14.98 | 14.98 | +0.32 (+2.18%) | 28,248,162 |
19 Aug 2020 | CNY | 15.25 | 15.27 | 14.47 | 14.66 | 14.66 | -0.75 (-4.87%) | 32,404,515 |
18 Aug 2020 | CNY | 15.4 | 15.77 | 15.01 | 15.41 | 15.41 | +0.24 (+1.58%) | 33,625,118 |
17 Aug 2020 | CNY | 15.5 | 16.42 | 15.03 | 15.17 | 15.17 | +0.26 (+1.74%) | 47,143,766 |
14 Aug 2020 | CNY | 14.85 | 15.25 | 14.55 | 14.91 | 14.91 | +0.34 (+2.33%) | 33,616,012 |
13 Aug 2020 | CNY | 14.38 | 15.06 | 14.05 | 14.57 | 14.57 | +0.29 (+2.03%) | 38,219,568 |
12 Aug 2020 | CNY | 13.83 | 14.38 | 13.62 | 14.28 | 14.28 | +0.44 (+3.18%) | 35,218,122 |
11 Aug 2020 | CNY | 13.76 | 14.3 | 13.65 | 13.84 | 13.84 | +0.07 (+0.51%) | 27,105,223 |
10 Aug 2020 | CNY | 13.42 | 13.88 | 13.35 | 13.77 | 13.77 | +0.3 (+2.23%) | 20,904,591 |
7 Aug 2020 | CNY | 13.82 | 13.99 | 13.28 | 13.47 | 13.47 | -0.4 (-2.88%) | 19,433,842 |
6 Aug 2020 | CNY | 13.8 | 13.9 | 13.45 | 13.87 | 13.87 | -0.05 (-0.36%) | 24,343,948 |
5 Aug 2020 | CNY | 13.86 | 14.09 | 13.65 | 13.92 | 13.92 | -0.11 (-0.78%) | 19,401,114 |
4 Aug 2020 | CNY | 14.61 | 14.61 | 13.73 | 14.03 | 14.03 | -0.6 (-4.10%) | 49,708,682 |
3 Aug 2020 | CNY | 13.83 | 14.63 | 13.73 | 14.63 | 14.63 | +1.24 (+9.26%) | 53,960,084 |
31 Jul 2020 | CNY | 13.51 | 13.75 | 13.1 | 13.39 | 13.39 | -0.14 (-1.03%) | 30,553,281 |
30 Jul 2020 | CNY | 14.3 | 14.36 | 13.45 | 13.53 | 13.53 | -0.85 (-5.91%) | 33,924,114 |
29 Jul 2020 | CNY | 14 | 14.42 | 13.82 | 14.38 | 14.38 | +0.23 (+1.63%) | 25,970,203 |
28 Jul 2020 | CNY | 14.12 | 14.35 | 13.78 | 14.15 | 14.15 | -0.02 (-0.14%) | 22,797,037 |
27 Jul 2020 | CNY | 13.9 | 14.38 | 13.62 | 14.17 | 14.17 | +0.51 (+3.73%) | 32,029,456 |
24 Jul 2020 | CNY | 13.7 | 14.15 | 13.3 | 13.66 | 13.66 | -0.11 (-0.80%) | 33,073,670 |
23 Jul 2020 | CNY | 13.77 | 13.98 | 13.34 | 13.77 | 13.77 | -0.09 (-0.65%) | 26,279,448 |
22 Jul 2020 | CNY | 13.8 | 14.19 | 13.67 | 13.86 | 13.86 | -0.02 (-0.14%) | 22,742,562 |
21 Jul 2020 | CNY | 14.17 | 14.18 | 13.62 | 13.88 | 13.88 | -0.24 (-1.70%) | 27,921,012 |