Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2020 | CNY | 15.01 | 15.49 | 14.68 | 15.36 | 15.36 | +0.71 (+4.85%) | 25,512,404 |
21 Aug 2020 | CNY | 13.46 | 14.65 | 13.4 | 14.65 | 14.65 | +1.32 (+9.90%) | 21,988,499 |
20 Aug 2020 | CNY | 13.08 | 13.5 | 13.01 | 13.33 | 13.33 | +0.16 (+1.21%) | 8,390,383 |
19 Aug 2020 | CNY | 13.78 | 13.82 | 13.1 | 13.17 | 13.17 | -0.67 (-4.84%) | 14,131,460 |
18 Aug 2020 | CNY | 14.2 | 14.39 | 13.73 | 13.84 | 13.84 | -0.39 (-2.74%) | 11,455,818 |
17 Aug 2020 | CNY | 14.19 | 14.69 | 14.07 | 14.23 | 14.23 | +0.03 (+0.21%) | 13,820,924 |
14 Aug 2020 | CNY | 13.55 | 14.26 | 13.32 | 14.2 | 14.2 | +0.75 (+5.58%) | 14,173,682 |
13 Aug 2020 | CNY | 13.95 | 14 | 13.4 | 13.45 | 13.45 | -0.28 (-2.04%) | 11,803,186 |
12 Aug 2020 | CNY | 14.2 | 14.69 | 13.22 | 13.73 | 13.73 | -0.73 (-5.05%) | 17,296,346 |
11 Aug 2020 | CNY | 15.2 | 15.35 | 14.31 | 14.46 | 14.46 | -0.84 (-5.49%) | 11,817,153 |
10 Aug 2020 | CNY | 15.39 | 15.45 | 14.2 | 15.3 | 15.3 | -0.39 (-2.49%) | 22,262,072 |
7 Aug 2020 | CNY | 16.24 | 16.24 | 15.07 | 15.69 | 15.69 | -0.41 (-2.55%) | 23,930,000 |
6 Aug 2020 | CNY | 15.25 | 16.43 | 15.06 | 16.1 | 16.1 | +0.87 (+5.71%) | 22,818,114 |
5 Aug 2020 | CNY | 14.45 | 15.51 | 14.1 | 15.23 | 15.23 | +0.76 (+5.25%) | 21,344,556 |
4 Aug 2020 | CNY | 13.4 | 14.5 | 13.24 | 14.47 | 14.47 | +1.07 (+7.99%) | 20,338,780 |
3 Aug 2020 | CNY | 13.15 | 13.53 | 13.12 | 13.4 | 13.4 | +0.13 (+0.98%) | 15,444,356 |
31 Jul 2020 | CNY | 12.87 | 13.27 | 12.66 | 13.27 | 13.27 | +0.28 (+2.16%) | 11,868,977 |
30 Jul 2020 | CNY | 13.16 | 13.6 | 12.74 | 12.99 | 12.99 | -0.22 (-1.67%) | 21,866,257 |
29 Jul 2020 | CNY | 12.23 | 13.33 | 11.92 | 13.21 | 13.21 | +1.09 (+8.99%) | 22,938,878 |
28 Jul 2020 | CNY | 12.3 | 12.38 | 11.73 | 12.12 | 12.12 | -0.05 (-0.41%) | 12,657,100 |
27 Jul 2020 | CNY | 12.27 | 12.65 | 11.54 | 12.17 | 12.17 | -0.29 (-2.33%) | 17,839,133 |
24 Jul 2020 | CNY | 12.05 | 12.93 | 11.92 | 12.46 | 12.46 | +0.35 (+2.89%) | 32,435,390 |
23 Jul 2020 | CNY | 11.6 | 12.32 | 11.55 | 12.11 | 12.11 | +0.29 (+2.45%) | 27,524,680 |
22 Jul 2020 | CNY | 11.63 | 12.12 | 11.55 | 11.82 | 11.82 | -0.03 (-0.25%) | 16,992,825 |
21 Jul 2020 | CNY | 11.77 | 12.36 | 11.69 | 11.85 | 11.85 | -0.13 (-1.09%) | 24,384,420 |
20 Jul 2020 | CNY | 11.28 | 12.15 | 10.95 | 11.98 | 11.98 | +0.94 (+8.51%) | 29,009,441 |
17 Jul 2020 | CNY | 10.74 | 11.36 | 10.36 | 11.04 | 11.04 | +0.4 (+3.76%) | 22,002,376 |
16 Jul 2020 | CNY | 10.36 | 11.3 | 10.22 | 10.64 | 10.64 | +0.35 (+3.40%) | 25,089,976 |
15 Jul 2020 | CNY | 10.85 | 10.95 | 10.21 | 10.29 | 10.29 | -0.44 (-4.10%) | 10,564,459 |
14 Jul 2020 | CNY | 10.8 | 11.1 | 10.47 | 10.73 | 10.73 | 0.0 (0.0%) | 15,519,181 |