Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | CNY | 19.19 | 19.39 | 18.49 | 19.12 | 19.12 | +0.59 (+3.18%) | 6,822,499 |
28 Aug 2020 | CNY | 17.39 | 18.88 | 17.22 | 18.53 | 18.53 | +1.27 (+7.36%) | 6,811,694 |
27 Aug 2020 | CNY | 17.2 | 17.39 | 16.51 | 17.26 | 17.26 | +0.06 (+0.35%) | 5,328,821 |
26 Aug 2020 | CNY | 17.45 | 17.68 | 17.18 | 17.2 | 17.2 | -0.2 (-1.15%) | 6,835,475 |
25 Aug 2020 | CNY | 17.7 | 17.85 | 17.27 | 17.4 | 17.4 | -0.38 (-2.14%) | 4,192,372 |
24 Aug 2020 | CNY | 18 | 18.33 | 17.7 | 17.78 | 17.78 | -0.21 (-1.17%) | 3,206,950 |
21 Aug 2020 | CNY | 18.22 | 18.48 | 17.18 | 17.99 | 17.99 | +0.1 (+0.56%) | 6,870,350 |
20 Aug 2020 | CNY | 18.3 | 18.6 | 17.78 | 17.89 | 17.89 | -0.6 (-3.24%) | 5,000,323 |
19 Aug 2020 | CNY | 18.55 | 18.75 | 18.2 | 18.49 | 18.49 | +0.05 (+0.27%) | 4,215,100 |
18 Aug 2020 | CNY | 18.05 | 18.75 | 17.7 | 18.44 | 18.44 | +0.66 (+3.71%) | 5,049,526 |
17 Aug 2020 | CNY | 17.37 | 17.96 | 17.24 | 17.78 | 17.78 | +0.38 (+2.18%) | 5,435,503 |
14 Aug 2020 | CNY | 17.15 | 17.7 | 16.96 | 17.4 | 17.4 | +0.24 (+1.40%) | 4,991,628 |
13 Aug 2020 | CNY | 17.25 | 17.35 | 16.9 | 17.16 | 17.16 | +0.13 (+0.76%) | 3,721,117 |
12 Aug 2020 | CNY | 17.06 | 17.39 | 16.77 | 17.03 | 17.03 | -0.2 (-1.16%) | 4,279,725 |
11 Aug 2020 | CNY | 17.06 | 17.41 | 17 | 17.23 | 17.23 | +0.04 (+0.23%) | 4,103,350 |
10 Aug 2020 | CNY | 17.2 | 17.77 | 17.04 | 17.19 | 17.19 | -0.01 (-0.06%) | 7,379,731 |
7 Aug 2020 | CNY | 17.31 | 17.71 | 16.98 | 17.2 | 17.2 | -0.07 (-0.41%) | 8,070,528 |
6 Aug 2020 | CNY | 16.43 | 17.35 | 16.41 | 17.27 | 17.27 | +0.82 (+4.98%) | 8,257,799 |
5 Aug 2020 | CNY | 15.85 | 16.59 | 15.65 | 16.45 | 16.45 | +0.65 (+4.11%) | 6,522,757 |
4 Aug 2020 | CNY | 15.47 | 16.29 | 15.47 | 15.8 | 15.8 | +0.17 (+1.09%) | 6,783,600 |
3 Aug 2020 | CNY | 15.71 | 15.9 | 15.48 | 15.63 | 15.63 | -0.04 (-0.26%) | 5,727,850 |
31 Jul 2020 | CNY | 15.85 | 16.1 | 15.48 | 15.67 | 15.67 | -0.21 (-1.32%) | 4,589,850 |
30 Jul 2020 | CNY | 15.14 | 16.1 | 14.98 | 15.88 | 15.88 | +0.75 (+4.96%) | 8,110,697 |
29 Jul 2020 | CNY | 15.35 | 15.35 | 15 | 15.13 | 15.13 | +0.07 (+0.46%) | 4,358,925 |
28 Jul 2020 | CNY | 15.09 | 15.47 | 15 | 15.06 | 15.06 | +0.14 (+0.94%) | 4,017,400 |
27 Jul 2020 | CNY | 15.31 | 15.31 | 14.54 | 14.92 | 14.92 | -0.14 (-0.93%) | 4,255,800 |
24 Jul 2020 | CNY | 15.28 | 15.67 | 14.86 | 15.06 | 15.06 | -0.05 (-0.33%) | 9,397,400 |
23 Jul 2020 | CNY | 15.01 | 15.29 | 14.82 | 15.11 | 15.11 | +0.02 (+0.13%) | 5,090,575 |
22 Jul 2020 | CNY | 15 | 15.46 | 14.88 | 15.09 | 15.09 | +0.04 (+0.27%) | 6,599,491 |
21 Jul 2020 | CNY | 14.31 | 15.5 | 14.18 | 15.05 | 15.05 | +0.78 (+5.47%) | 8,777,263 |