Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | CNY | 13.48 | 13.63 | 13.23 | 13.45 | 13.45 | +0.05 (+0.37%) | 2,851,234 |
16 Jul 2020 | CNY | 14.05 | 14.22 | 13.38 | 13.4 | 13.4 | -0.55 (-3.94%) | 4,535,921 |
15 Jul 2020 | CNY | 14.53 | 14.67 | 13.9 | 13.95 | 13.95 | -0.35 (-2.45%) | 4,815,375 |
14 Jul 2020 | CNY | 14.48 | 14.58 | 13.9 | 14.3 | 14.3 | -0.23 (-1.58%) | 4,917,856 |
13 Jul 2020 | CNY | 14 | 14.56 | 13.93 | 14.53 | 14.53 | +0.57 (+4.08%) | 6,237,758 |
10 Jul 2020 | CNY | 14.35 | 14.39 | 13.91 | 13.96 | 13.96 | -0.44 (-3.06%) | 5,107,680 |
9 Jul 2020 | CNY | 14.26 | 14.49 | 14.16 | 14.4 | 14.4 | +0.12 (+0.84%) | 5,470,001 |
8 Jul 2020 | CNY | 14.01 | 14.32 | 13.91 | 14.28 | 14.28 | +0.28 (+2.00%) | 3,812,228 |
7 Jul 2020 | CNY | 13.88 | 14.28 | 13.66 | 14 | 14 | +0.12 (+0.86%) | 5,360,761 |
6 Jul 2020 | CNY | 13.46 | 13.91 | 13.45 | 13.88 | 13.88 | +0.43 (+3.20%) | 4,833,790 |
3 Jul 2020 | CNY | 13.34 | 13.45 | 13.21 | 13.45 | 13.45 | +0.12 (+0.90%) | 2,674,245 |
2 Jul 2020 | CNY | 13.08 | 13.44 | 13 | 13.33 | 13.33 | +0.28 (+2.15%) | 4,132,354 |
1 Jul 2020 | CNY | 13.2 | 13.2 | 12.92 | 13.05 | 13.05 | -0.06 (-0.46%) | 2,196,055 |
30 Jun 2020 | CNY | 12.78 | 13.17 | 12.77 | 13.11 | 13.11 | +0.39 (+3.07%) | 2,486,381 |
29 Jun 2020 | CNY | 12.99 | 12.99 | 12.64 | 12.72 | 12.72 | -0.28 (-2.15%) | 1,810,046 |
24 Jun 2020 | CNY | 13.19 | 13.19 | 13 | 13 | 13 | -0.06 (-0.46%) | 1,415,171 |
23 Jun 2020 | CNY | 13.22 | 13.22 | 13.01 | 13.06 | 13.06 | -0.14 (-1.06%) | 2,034,930 |
22 Jun 2020 | CNY | 13.03 | 13.27 | 13.01 | 13.2 | 13.2 | +0.16 (+1.23%) | 2,350,153 |
19 Jun 2020 | CNY | 13.1 | 13.1 | 12.95 | 13.04 | 13.04 | +0.02 (+0.15%) | 1,670,683 |
18 Jun 2020 | CNY | 13.05 | 13.18 | 12.98 | 13.02 | 13.02 | -0.08 (-0.61%) | 1,792,596 |
17 Jun 2020 | CNY | 13.12 | 13.15 | 12.9 | 13.1 | 13.1 | +0.02 (+0.15%) | 2,139,480 |
16 Jun 2020 | CNY | 12.92 | 13.11 | 12.89 | 13.08 | 13.08 | +0.25 (+1.95%) | 2,091,411 |
15 Jun 2020 | CNY | 12.83 | 13.13 | 12.75 | 12.83 | 12.83 | 0.0 (0.0%) | 1,693,674 |
12 Jun 2020 | CNY | 12.6 | 12.9 | 12.6 | 12.83 | 12.83 | -0.1 (-0.77%) | 1,529,837 |
11 Jun 2020 | CNY | 12.93 | 13.11 | 12.8 | 12.93 | 12.93 | +0.02 (+0.15%) | 2,029,382 |
10 Jun 2020 | CNY | 13.03 | 13.03 | 12.79 | 12.91 | 12.91 | -0.11 (-0.84%) | 1,273,106 |
9 Jun 2020 | CNY | 12.9 | 13.02 | 12.78 | 13.02 | 13.02 | +0.17 (+1.32%) | 1,143,863 |
8 Jun 2020 | CNY | 12.96 | 13.13 | 12.85 | 12.85 | 12.85 | -0.1 (-0.77%) | 1,554,378 |
5 Jun 2020 | CNY | 13.03 | 13.03 | 12.82 | 12.95 | 12.95 | +0.01 (+0.08%) | 1,346,185 |
4 Jun 2020 | CNY | 12.99 | 13.14 | 12.83 | 12.94 | 12.94 | -0.07 (-0.54%) | 1,379,737 |