Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | CNY | 27.28 | 27.62 | 26.77 | 26.77 | 26.77 | -0.53 (-1.94%) | 1,312,299 |
16 Jul 2020 | CNY | 28.56 | 28.56 | 27.14 | 27.3 | 27.3 | -1.03 (-3.64%) | 1,204,685 |
15 Jul 2020 | CNY | 29.55 | 29.9 | 28.3 | 28.33 | 28.33 | -1.46 (-4.90%) | 2,069,634 |
14 Jul 2020 | CNY | 28.99 | 29.88 | 28.75 | 29.79 | 29.79 | +0.78 (+2.69%) | 2,638,492 |
13 Jul 2020 | CNY | 28.26 | 29.24 | 28.26 | 29.01 | 29.01 | +0.76 (+2.69%) | 1,925,172 |
10 Jul 2020 | CNY | 28.46 | 28.81 | 28.16 | 28.25 | 28.25 | -0.48 (-1.67%) | 1,655,275 |
9 Jul 2020 | CNY | 28.24 | 28.9 | 28 | 28.73 | 28.73 | +0.29 (+1.02%) | 2,105,827 |
8 Jul 2020 | CNY | 27.9 | 28.9 | 27.48 | 28.44 | 28.44 | +0.28 (+0.99%) | 2,373,865 |
7 Jul 2020 | CNY | 28 | 28.39 | 27.69 | 28.16 | 28.16 | +0.14 (+0.50%) | 1,770,218 |
6 Jul 2020 | CNY | 27.48 | 28.07 | 27.28 | 28.02 | 28.02 | +0.72 (+2.64%) | 1,579,841 |
3 Jul 2020 | CNY | 26.83 | 27.44 | 26.7 | 27.3 | 27.3 | +0.37 (+1.37%) | 1,144,533 |
2 Jul 2020 | CNY | 26.6 | 27.04 | 26.55 | 26.93 | 26.93 | +0.33 (+1.24%) | 731,270 |
1 Jul 2020 | CNY | 26.7 | 27.14 | 26.4 | 26.6 | 26.6 | +0.22 (+0.83%) | 698,170 |
30 Jun 2020 | CNY | 25.93 | 26.49 | 25.93 | 26.38 | 26.38 | +0.47 (+1.81%) | 466,627 |
29 Jun 2020 | CNY | 26.36 | 26.44 | 25.82 | 25.91 | 25.91 | -0.66 (-2.48%) | 559,936 |
24 Jun 2020 | CNY | 26.55 | 26.65 | 26.47 | 26.57 | 26.57 | +0.04 (+0.15%) | 422,100 |
23 Jun 2020 | CNY | 26.58 | 26.72 | 26.36 | 26.53 | 26.53 | -0.19 (-0.71%) | 538,886 |
22 Jun 2020 | CNY | 26.84 | 27.14 | 26.6 | 26.72 | 26.72 | -0.04 (-0.15%) | 609,953 |
19 Jun 2020 | CNY | 26.74 | 26.77 | 26.53 | 26.76 | 26.76 | +0.02 (+0.07%) | 581,400 |
18 Jun 2020 | CNY | 26.46 | 26.78 | 26.4 | 26.74 | 26.74 | +0.27 (+1.02%) | 612,544 |
17 Jun 2020 | CNY | 26.35 | 26.55 | 26.2 | 26.47 | 26.47 | +0.04 (+0.15%) | 506,900 |
16 Jun 2020 | CNY | 26.18 | 26.5 | 26.16 | 26.43 | 26.43 | +0.41 (+1.58%) | 498,593 |
15 Jun 2020 | CNY | 25.91 | 26.48 | 25.91 | 26.02 | 26.02 | -0.17 (-0.65%) | 429,352 |
12 Jun 2020 | CNY | 25.75 | 26.24 | 25.6 | 26.19 | 26.19 | -0.07 (-0.27%) | 625,800 |
11 Jun 2020 | CNY | 26.39 | 26.62 | 26.18 | 26.26 | 26.26 | -0.14 (-0.53%) | 536,586 |
10 Jun 2020 | CNY | 26.94 | 26.94 | 26.34 | 26.4 | 26.4 | -0.4 (-1.49%) | 586,200 |
9 Jun 2020 | CNY | 26.9 | 27.01 | 26.73 | 26.8 | 26.8 | -0.12 (-0.45%) | 463,227 |
8 Jun 2020 | CNY | 26.8 | 26.97 | 26.62 | 26.92 | 26.92 | +0.18 (+0.67%) | 629,073 |
5 Jun 2020 | CNY | 27.54 | 27.67 | 26.52 | 26.74 | 26.74 | -0.8 (-2.90%) | 1,489,186 |
4 Jun 2020 | CNY | 27.57 | 27.7 | 27.3 | 27.54 | 27.54 | +0.21 (+0.77%) | 744,100 |