Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | CNY | 71.86 | 74.47 | 71.2 | 72.64 | 72.64 | +1.21 (+1.69%) | 900,777 |
28 Aug 2020 | CNY | 71.65 | 71.93 | 69.78 | 71.43 | 71.43 | -0.5 (-0.70%) | 577,277 |
27 Aug 2020 | CNY | 70.55 | 72.78 | 70.28 | 71.93 | 71.93 | +1.34 (+1.90%) | 627,800 |
26 Aug 2020 | CNY | 73.03 | 73.72 | 70.21 | 70.59 | 70.59 | -2.44 (-3.34%) | 738,500 |
25 Aug 2020 | CNY | 74 | 74.93 | 73 | 73.03 | 73.03 | -1.02 (-1.38%) | 843,822 |
24 Aug 2020 | CNY | 69.58 | 74.98 | 69.58 | 74.05 | 74.05 | +4.2 (+6.01%) | 1,285,884 |
21 Aug 2020 | CNY | 68.95 | 70.06 | 68.95 | 69.85 | 69.85 | +1.06 (+1.54%) | 498,426 |
20 Aug 2020 | CNY | 70 | 70.9 | 68.29 | 68.79 | 68.79 | -1.27 (-1.81%) | 597,600 |
19 Aug 2020 | CNY | 71.52 | 72.78 | 69.88 | 70.06 | 70.06 | -0.84 (-1.18%) | 1,157,100 |
18 Aug 2020 | CNY | 68 | 71.4 | 68 | 70.9 | 70.9 | +2.32 (+3.38%) | 1,212,076 |
17 Aug 2020 | CNY | 68.08 | 69.67 | 67.75 | 68.58 | 68.58 | +0.87 (+1.28%) | 764,900 |
14 Aug 2020 | CNY | 65.11 | 67.94 | 64.88 | 67.71 | 67.71 | +2.58 (+3.96%) | 930,800 |
13 Aug 2020 | CNY | 65.6 | 66.18 | 65.02 | 65.13 | 65.13 | +0.02 (+0.03%) | 495,831 |
12 Aug 2020 | CNY | 68.04 | 68.28 | 64.8 | 65.11 | 65.11 | -3.15 (-4.61%) | 1,115,400 |
11 Aug 2020 | CNY | 67.32 | 69.38 | 67.32 | 68.26 | 68.26 | +0.46 (+0.68%) | 678,100 |
10 Aug 2020 | CNY | 67.34 | 68.34 | 66.5 | 67.8 | 67.8 | +0.77 (+1.15%) | 450,700 |
7 Aug 2020 | CNY | 67.43 | 67.52 | 65.79 | 67.03 | 67.03 | -0.52 (-0.77%) | 477,622 |
6 Aug 2020 | CNY | 68.58 | 69.18 | 66.98 | 67.55 | 67.55 | -0.95 (-1.39%) | 671,700 |
5 Aug 2020 | CNY | 68.03 | 68.78 | 67 | 68.5 | 68.5 | +0.51 (+0.75%) | 640,000 |
4 Aug 2020 | CNY | 69.49 | 69.5 | 67.54 | 67.99 | 67.99 | -1.07 (-1.55%) | 546,767 |
3 Aug 2020 | CNY | 68.51 | 69.48 | 68.41 | 69.06 | 69.06 | +0.67 (+0.98%) | 745,314 |
31 Jul 2020 | CNY | 67.62 | 69.49 | 67.39 | 68.39 | 68.39 | +0.67 (+0.99%) | 627,641 |
30 Jul 2020 | CNY | 68.68 | 68.8 | 67.32 | 67.72 | 67.72 | -0.57 (-0.83%) | 394,401 |
29 Jul 2020 | CNY | 67.3 | 68.3 | 66.54 | 68.29 | 68.29 | +1.04 (+1.55%) | 439,600 |
28 Jul 2020 | CNY | 66.7 | 68.43 | 66.66 | 67.25 | 67.25 | +0.77 (+1.16%) | 407,600 |
27 Jul 2020 | CNY | 66.89 | 67.49 | 66.02 | 66.48 | 66.48 | +0.02 (+0.03%) | 454,170 |
24 Jul 2020 | CNY | 68.98 | 69.56 | 66 | 66.46 | 66.46 | -2.69 (-3.89%) | 695,400 |
23 Jul 2020 | CNY | 68.61 | 69.69 | 66.8 | 69.15 | 69.15 | -0.39 (-0.56%) | 894,973 |
22 Jul 2020 | CNY | 69.65 | 70.84 | 69.27 | 69.54 | 69.54 | -0.44 (-0.63%) | 643,444 |
21 Jul 2020 | CNY | 69.99 | 70.65 | 69.08 | 69.98 | 69.98 | +0.04 (+0.06%) | 562,210 |