Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | CNY | 49.7 | 50.86 | 48 | 50.22 | 50.22 | +1.07 (+2.18%) | 6,084,702 |
16 Jul 2020 | CNY | 50.01 | 51.4 | 48.1 | 49.15 | 49.15 | -0.74 (-1.48%) | 8,029,789 |
15 Jul 2020 | CNY | 53.25 | 53.26 | 49 | 49.89 | 49.89 | -1.11 (-2.18%) | 11,727,677 |
14 Jul 2020 | CNY | 55.9 | 55.96 | 50.87 | 51 | 51 | -5.55 (-9.81%) | 15,342,728 |
13 Jul 2020 | CNY | 55.41 | 58 | 55.4 | 56.55 | 56.55 | +1.23 (+2.22%) | 9,440,244 |
10 Jul 2020 | CNY | 53.78 | 56.7 | 52.44 | 55.32 | 55.32 | +1.83 (+3.42%) | 11,277,241 |
9 Jul 2020 | CNY | 49.17 | 53.5 | 48.33 | 53.49 | 53.49 | +4.55 (+9.30%) | 10,786,023 |
8 Jul 2020 | CNY | 48.88 | 50.25 | 48.25 | 48.94 | 48.94 | +0.66 (+1.37%) | 10,655,255 |
7 Jul 2020 | CNY | 46.5 | 49.29 | 45.3 | 48.28 | 48.28 | +2.81 (+6.18%) | 10,024,560 |
6 Jul 2020 | CNY | 42.89 | 45.7 | 42.89 | 45.47 | 45.47 | +3.32 (+7.88%) | 8,601,293 |
3 Jul 2020 | CNY | 42.19 | 42.75 | 41.55 | 42.15 | 42.15 | -0.04 (-0.09%) | 3,946,225 |
2 Jul 2020 | CNY | 42.8 | 42.85 | 41.7 | 42.19 | 42.19 | -0.59 (-1.38%) | 5,303,727 |
1 Jul 2020 | CNY | 42.35 | 43.5 | 41.61 | 42.78 | 42.78 | +0.15 (+0.35%) | 5,724,186 |
30 Jun 2020 | CNY | 43.35 | 43.35 | 42.2 | 42.63 | 42.63 | -0.26 (-0.61%) | 4,964,876 |
29 Jun 2020 | CNY | 42.28 | 43.38 | 41.56 | 42.89 | 42.89 | +0.65 (+1.54%) | 6,203,632 |
24 Jun 2020 | CNY | 39.86 | 43.27 | 39.86 | 42.24 | 42.24 | +2.44 (+6.13%) | 8,098,684 |
23 Jun 2020 | CNY | 40.02 | 40.5 | 39.58 | 39.8 | 39.8 | -0.23 (-0.57%) | 2,818,219 |
22 Jun 2020 | CNY | 39.9 | 40.5 | 39.7 | 40.03 | 40.03 | +0.19 (+0.48%) | 3,415,160 |
19 Jun 2020 | CNY | 39.97 | 40.13 | 39.35 | 39.84 | 39.84 | +0.13 (+0.33%) | 2,988,094 |
18 Jun 2020 | CNY | 39.99 | 40.48 | 39.37 | 39.71 | 39.71 | -0.17 (-0.43%) | 3,270,405 |
17 Jun 2020 | CNY | 39.81 | 40.21 | 39.1 | 39.88 | 39.88 | +0.6 (+1.53%) | 4,713,772 |
16 Jun 2020 | CNY | 38.5 | 39.67 | 37.8 | 39.28 | 39.28 | +1.66 (+4.41%) | 5,857,465 |
15 Jun 2020 | CNY | 37.43 | 38.25 | 36.88 | 37.62 | 37.62 | +0.14 (+0.37%) | 4,306,549 |
12 Jun 2020 | CNY | 35.92 | 37.52 | 35.8 | 37.48 | 37.48 | +0.72 (+1.96%) | 4,488,400 |
11 Jun 2020 | CNY | 36.23 | 36.94 | 35.98 | 36.76 | 36.76 | +0.54 (+1.49%) | 3,283,854 |
10 Jun 2020 | CNY | 36.69 | 36.69 | 35.81 | 36.22 | 36.22 | -0.27 (-0.74%) | 2,412,880 |
9 Jun 2020 | CNY | 37.59 | 37.59 | 36.36 | 36.49 | 36.49 | -1.1 (-2.93%) | 4,376,050 |
8 Jun 2020 | CNY | 37.19 | 38.31 | 36.9 | 37.59 | 37.59 | +0.81 (+2.20%) | 3,741,882 |
5 Jun 2020 | CNY | 36.94 | 37.36 | 36.7 | 36.78 | 36.78 | -0.21 (-0.57%) | 2,312,222 |
4 Jun 2020 | CNY | 37.6 | 37.69 | 36.86 | 36.99 | 36.99 | -0.27 (-0.72%) | 2,395,418 |