Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 14.55 | 14.88 | 14.09 | 14.27 | 14.27 | -0.14 (-0.97%) | 9,491,753 |
17 Jul 2020 | CNY | 13.38 | 14.55 | 13.3 | 14.41 | 14.41 | +1.11 (+8.35%) | 11,777,156 |
16 Jul 2020 | CNY | 13.66 | 13.8 | 13.14 | 13.3 | 13.3 | -0.32 (-2.35%) | 5,076,300 |
15 Jul 2020 | CNY | 13.9 | 14.13 | 13.32 | 13.62 | 13.62 | -0.31 (-2.23%) | 6,703,025 |
14 Jul 2020 | CNY | 13.48 | 14.3 | 13.2 | 13.93 | 13.93 | +0.49 (+3.65%) | 9,477,650 |
13 Jul 2020 | CNY | 13.14 | 13.55 | 13.01 | 13.44 | 13.44 | +0.32 (+2.44%) | 7,078,156 |
10 Jul 2020 | CNY | 13.07 | 13.57 | 12.89 | 13.12 | 13.12 | +0.07 (+0.54%) | 8,424,519 |
9 Jul 2020 | CNY | 12.68 | 13.11 | 12.68 | 13.05 | 13.05 | +0.37 (+2.92%) | 6,846,502 |
8 Jul 2020 | CNY | 12.36 | 12.79 | 12.06 | 12.68 | 12.68 | +0.31 (+2.51%) | 7,988,824 |
7 Jul 2020 | CNY | 12.71 | 12.79 | 12.2 | 12.37 | 12.37 | -0.35 (-2.75%) | 8,792,398 |
6 Jul 2020 | CNY | 12.9 | 12.96 | 12.68 | 12.72 | 12.72 | -0.21 (-1.62%) | 6,308,778 |
3 Jul 2020 | CNY | 12.32 | 13.08 | 12.32 | 12.93 | 12.93 | +0.01 (+0.08%) | 4,257,801 |
2 Jul 2020 | CNY | 12.95 | 13.27 | 12.89 | 12.92 | 12.92 | -0.01 (-0.08%) | 4,779,100 |
1 Jul 2020 | CNY | 13.18 | 13.23 | 12.9 | 12.93 | 12.93 | -0.22 (-1.67%) | 3,948,875 |
30 Jun 2020 | CNY | 13.16 | 13.27 | 13.08 | 13.15 | 13.15 | -0.01 (-0.08%) | 2,588,793 |
29 Jun 2020 | CNY | 13.14 | 13.27 | 12.96 | 13.16 | 13.16 | +0.1 (+0.77%) | 3,498,600 |
24 Jun 2020 | CNY | 13.1 | 13.28 | 12.96 | 13.06 | 13.06 | -0.14 (-1.06%) | 2,539,042 |
23 Jun 2020 | CNY | 13.08 | 13.4 | 12.87 | 13.2 | 13.2 | +0.39 (+3.04%) | 4,515,988 |
22 Jun 2020 | CNY | 13.3 | 13.4 | 12.8 | 12.81 | 12.81 | -0.32 (-2.44%) | 6,086,250 |
19 Jun 2020 | CNY | 13.47 | 13.53 | 13.11 | 13.13 | 13.13 | -0.3 (-2.23%) | 6,836,600 |
18 Jun 2020 | CNY | 13.35 | 13.57 | 13.33 | 13.43 | 13.43 | -0.03 (-0.22%) | 3,280,647 |
17 Jun 2020 | CNY | 13.51 | 13.78 | 12.8 | 13.46 | 13.46 | -0.01 (-0.07%) | 4,421,150 |
16 Jun 2020 | CNY | 13.2 | 13.6 | 13.15 | 13.47 | 13.47 | +0.36 (+2.75%) | 5,807,072 |
15 Jun 2020 | CNY | 13.49 | 13.7 | 13.1 | 13.11 | 13.11 | -0.33 (-2.46%) | 6,429,150 |
12 Jun 2020 | CNY | 12.8 | 13.52 | 12.8 | 13.44 | 13.44 | +0.39 (+2.99%) | 7,881,701 |
11 Jun 2020 | CNY | 13.37 | 13.67 | 13.04 | 13.05 | 13.05 | -0.33 (-2.47%) | 9,602,908 |
10 Jun 2020 | CNY | 12 | 13.68 | 11.99 | 13.38 | 13.38 | +0.89 (+7.13%) | 18,632,324 |
9 Jun 2020 | CNY | 14.72 | 14.72 | 12.49 | 12.49 | 12.49 | -1.38 (-9.95%) | 21,010,667 |
8 Jun 2020 | CNY | 13.69 | 13.95 | 13.32 | 13.87 | 13.87 | +0.32 (+2.36%) | 10,583,505 |
5 Jun 2020 | CNY | 12.06 | 13.55 | 12.06 | 13.55 | 13.55 | +1.2 (+9.72%) | 12,367,003 |