Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | CNY | 13.99 | 14.4 | 13.65 | 13.66 | 13.66 | -0.63 (-4.41%) | 5,703,765 |
28 Aug 2020 | CNY | 13.9 | 14.58 | 13.78 | 14.29 | 14.29 | +0.26 (+1.85%) | 7,556,154 |
27 Aug 2020 | CNY | 13.21 | 14.28 | 12.73 | 14.03 | 14.03 | +0.73 (+5.49%) | 7,983,372 |
26 Aug 2020 | CNY | 13.51 | 14.1 | 13.22 | 13.3 | 13.3 | -0.25 (-1.85%) | 5,334,949 |
25 Aug 2020 | CNY | 13.31 | 13.73 | 13.26 | 13.55 | 13.55 | +0.17 (+1.27%) | 5,240,096 |
24 Aug 2020 | CNY | 12.99 | 13.4 | 12.66 | 13.38 | 13.38 | +0.39 (+3.00%) | 2,630,469 |
21 Aug 2020 | CNY | 13.06 | 13.36 | 12.85 | 12.99 | 12.99 | -0.12 (-0.92%) | 1,828,340 |
20 Aug 2020 | CNY | 13.02 | 13.24 | 12.97 | 13.11 | 13.11 | -0.04 (-0.30%) | 1,467,900 |
19 Aug 2020 | CNY | 13.57 | 13.57 | 13.14 | 13.15 | 13.15 | -0.39 (-2.88%) | 2,512,916 |
18 Aug 2020 | CNY | 13.5 | 13.76 | 13.28 | 13.54 | 13.54 | +0.03 (+0.22%) | 3,196,166 |
17 Aug 2020 | CNY | 13.46 | 13.58 | 13.2 | 13.51 | 13.51 | +0.05 (+0.37%) | 3,957,066 |
14 Aug 2020 | CNY | 12.76 | 13.47 | 12.75 | 13.46 | 13.46 | +0.55 (+4.26%) | 4,723,716 |
13 Aug 2020 | CNY | 12.75 | 13 | 12.7 | 12.91 | 12.91 | +0.16 (+1.25%) | 2,081,800 |
12 Aug 2020 | CNY | 12.9 | 12.9 | 12.51 | 12.75 | 12.75 | -0.16 (-1.24%) | 2,047,500 |
11 Aug 2020 | CNY | 13.13 | 13.29 | 12.91 | 12.91 | 12.91 | -0.18 (-1.38%) | 2,316,009 |
10 Aug 2020 | CNY | 12.7 | 13.25 | 12.7 | 13.09 | 13.09 | +0.2 (+1.55%) | 2,254,689 |
7 Aug 2020 | CNY | 13.06 | 13.1 | 12.63 | 12.89 | 12.89 | -0.15 (-1.15%) | 1,898,860 |
6 Aug 2020 | CNY | 13.24 | 13.29 | 12.9 | 13.04 | 13.04 | -0.18 (-1.36%) | 2,288,731 |
5 Aug 2020 | CNY | 13.3 | 13.3 | 13 | 13.22 | 13.22 | -0.01 (-0.08%) | 2,062,057 |
4 Aug 2020 | CNY | 13.5 | 13.6 | 13.1 | 13.23 | 13.23 | -0.26 (-1.93%) | 2,933,298 |
3 Aug 2020 | CNY | 13.31 | 13.55 | 13.27 | 13.49 | 13.49 | +0.15 (+1.12%) | 4,013,129 |
31 Jul 2020 | CNY | 13.43 | 13.45 | 13.11 | 13.34 | 13.34 | -0.24 (-1.77%) | 3,909,801 |
30 Jul 2020 | CNY | 13.26 | 13.58 | 13.08 | 13.58 | 13.58 | +0.35 (+2.65%) | 4,033,109 |
29 Jul 2020 | CNY | 13.02 | 13.34 | 12.89 | 13.23 | 13.23 | +0.15 (+1.15%) | 2,815,541 |
28 Jul 2020 | CNY | 13.55 | 13.55 | 12.93 | 13.08 | 13.08 | -0.2 (-1.51%) | 3,876,370 |
27 Jul 2020 | CNY | 12.5 | 13.28 | 12.29 | 13.28 | 13.28 | +0.82 (+6.58%) | 4,626,567 |
24 Jul 2020 | CNY | 12.65 | 13.17 | 12.4 | 12.46 | 12.46 | -0.19 (-1.50%) | 2,698,360 |
23 Jul 2020 | CNY | 12.86 | 12.87 | 12.3 | 12.65 | 12.65 | -0.22 (-1.71%) | 1,724,796 |
22 Jul 2020 | CNY | 12.79 | 12.98 | 12.75 | 12.87 | 12.87 | -0.03 (-0.23%) | 1,874,576 |
21 Jul 2020 | CNY | 12.94 | 13.06 | 12.69 | 12.9 | 12.9 | -0.05 (-0.39%) | 1,646,775 |