Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | CNY | 21.69 | 22.57 | 21.44 | 21.79 | 21.79 | +0.23 (+1.07%) | 7,231,615 |
28 Aug 2020 | CNY | 21.56 | 21.98 | 20.73 | 21.56 | 21.56 | +0.09 (+0.42%) | 7,580,493 |
27 Aug 2020 | CNY | 21.18 | 21.98 | 20.76 | 21.47 | 21.47 | +0.27 (+1.27%) | 8,512,800 |
26 Aug 2020 | CNY | 22.29 | 24.3 | 21.2 | 21.2 | 21.2 | -1.54 (-6.77%) | 12,784,451 |
25 Aug 2020 | CNY | 21.31 | 23.2 | 20.9 | 22.74 | 22.74 | +1.23 (+5.72%) | 11,664,743 |
24 Aug 2020 | CNY | 21.92 | 21.95 | 21.01 | 21.51 | 21.51 | -0.41 (-1.87%) | 8,583,803 |
21 Aug 2020 | CNY | 21.27 | 21.95 | 20.8 | 21.92 | 21.92 | +1.02 (+4.88%) | 11,100,287 |
20 Aug 2020 | CNY | 20 | 21.57 | 19.87 | 20.9 | 20.9 | +0.76 (+3.77%) | 11,216,936 |
19 Aug 2020 | CNY | 20.56 | 20.9 | 20.04 | 20.14 | 20.14 | -0.47 (-2.28%) | 6,641,691 |
18 Aug 2020 | CNY | 20.44 | 20.78 | 20.1 | 20.61 | 20.61 | +0.17 (+0.83%) | 8,954,301 |
17 Aug 2020 | CNY | 19.6 | 20.45 | 19.58 | 20.44 | 20.44 | +0.94 (+4.82%) | 7,593,995 |
14 Aug 2020 | CNY | 19.12 | 19.56 | 18.85 | 19.5 | 19.5 | +0.48 (+2.52%) | 4,017,200 |
13 Aug 2020 | CNY | 19.29 | 19.35 | 18.95 | 19.02 | 19.02 | -0.18 (-0.94%) | 3,144,348 |
12 Aug 2020 | CNY | 19.19 | 19.4 | 18.39 | 19.2 | 19.2 | -0.09 (-0.47%) | 5,688,248 |
11 Aug 2020 | CNY | 20.07 | 20.07 | 19.2 | 19.29 | 19.29 | -0.61 (-3.07%) | 4,911,546 |
10 Aug 2020 | CNY | 19.93 | 20.35 | 19.62 | 19.9 | 19.9 | 0.0 (0.0%) | 4,440,739 |
7 Aug 2020 | CNY | 20.85 | 20.88 | 19.36 | 19.9 | 19.9 | -0.89 (-4.28%) | 8,174,009 |
6 Aug 2020 | CNY | 20.14 | 21.11 | 19.92 | 20.79 | 20.79 | +0.92 (+4.63%) | 10,402,839 |
5 Aug 2020 | CNY | 20.28 | 20.28 | 19.85 | 19.87 | 19.87 | -0.11 (-0.55%) | 5,485,172 |
4 Aug 2020 | CNY | 20.63 | 20.66 | 19.8 | 19.98 | 19.98 | -0.48 (-2.35%) | 7,052,948 |
3 Aug 2020 | CNY | 20.24 | 20.53 | 19.9 | 20.46 | 20.46 | +0.47 (+2.35%) | 8,550,921 |
31 Jul 2020 | CNY | 19.26 | 20.37 | 19.24 | 19.99 | 19.99 | +0.55 (+2.83%) | 9,037,181 |
30 Jul 2020 | CNY | 19.67 | 20.15 | 19.43 | 19.44 | 19.44 | -0.29 (-1.47%) | 5,923,200 |
29 Jul 2020 | CNY | 19.15 | 19.78 | 19.02 | 19.73 | 19.73 | +0.71 (+3.73%) | 5,986,390 |
28 Jul 2020 | CNY | 18.69 | 19.14 | 18.69 | 19.02 | 19.02 | +0.34 (+1.82%) | 5,183,632 |
27 Jul 2020 | CNY | 19.25 | 19.5 | 18.44 | 18.68 | 18.68 | -0.48 (-2.51%) | 6,592,600 |
24 Jul 2020 | CNY | 18.84 | 20.45 | 18.73 | 19.16 | 19.16 | -0.04 (-0.21%) | 12,272,978 |
23 Jul 2020 | CNY | 19.5 | 19.5 | 18.61 | 19.2 | 19.2 | -0.56 (-2.83%) | 9,767,558 |
22 Jul 2020 | CNY | 19.5 | 19.99 | 19.2 | 19.76 | 19.76 | +0.16 (+0.82%) | 8,519,548 |
21 Jul 2020 | CNY | 20 | 20.11 | 19.5 | 19.6 | 19.6 | -0.41 (-2.05%) | 8,170,580 |