Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2020 | CNY | 26.91 | 27.86 | 26.91 | 27.6 | 27.6 | +0.64 (+2.37%) | 1,325,065 |
10 Jul 2020 | CNY | 27.19 | 27.5 | 26.87 | 26.96 | 26.96 | -0.31 (-1.14%) | 1,067,400 |
9 Jul 2020 | CNY | 26.81 | 27.75 | 26.81 | 27.27 | 27.27 | +0.47 (+1.75%) | 1,206,832 |
8 Jul 2020 | CNY | 26.61 | 26.89 | 26.37 | 26.8 | 26.8 | +0.17 (+0.64%) | 1,065,815 |
7 Jul 2020 | CNY | 26.21 | 26.75 | 25.95 | 26.63 | 26.63 | +0.42 (+1.60%) | 1,175,900 |
6 Jul 2020 | CNY | 25.32 | 26.36 | 25.32 | 26.21 | 26.21 | +0.75 (+2.95%) | 1,201,663 |
3 Jul 2020 | CNY | 25.37 | 25.48 | 25.15 | 25.46 | 25.46 | +0.15 (+0.59%) | 671,700 |
2 Jul 2020 | CNY | 24.85 | 25.35 | 24.85 | 25.31 | 25.31 | +0.33 (+1.32%) | 774,896 |
1 Jul 2020 | CNY | 25.26 | 25.52 | 24.86 | 24.98 | 24.98 | -0.28 (-1.11%) | 797,084 |
30 Jun 2020 | CNY | 24.85 | 25.44 | 24.82 | 25.26 | 25.26 | +0.46 (+1.85%) | 828,300 |
29 Jun 2020 | CNY | 24.81 | 24.99 | 24.54 | 24.8 | 24.8 | -0.1 (-0.40%) | 507,000 |
24 Jun 2020 | CNY | 24.99 | 25.07 | 24.76 | 24.9 | 24.9 | 0.0 (0.0%) | 387,200 |
23 Jun 2020 | CNY | 25.21 | 25.29 | 24.87 | 24.9 | 24.9 | -0.4 (-1.58%) | 574,300 |
22 Jun 2020 | CNY | 24.68 | 25.42 | 24.68 | 25.3 | 25.3 | +0.46 (+1.85%) | 783,140 |
19 Jun 2020 | CNY | 24.8 | 24.98 | 24.63 | 24.84 | 24.84 | +0.02 (+0.08%) | 435,740 |
18 Jun 2020 | CNY | 24.85 | 24.93 | 24.57 | 24.82 | 24.82 | 0.0 (0.0%) | 423,100 |
17 Jun 2020 | CNY | 24.98 | 24.99 | 24.55 | 24.82 | 24.82 | -0.1 (-0.40%) | 556,100 |
16 Jun 2020 | CNY | 24.72 | 24.99 | 24.6 | 24.92 | 24.92 | +0.35 (+1.42%) | 525,800 |
15 Jun 2020 | CNY | 24.26 | 24.93 | 24.26 | 24.57 | 24.57 | +0.22 (+0.90%) | 527,900 |
12 Jun 2020 | CNY | 24.25 | 24.61 | 23.85 | 24.35 | 24.35 | -0.2 (-0.81%) | 492,122 |
11 Jun 2020 | CNY | 24.66 | 24.86 | 24.4 | 24.55 | 24.55 | -0.02 (-0.08%) | 493,700 |
10 Jun 2020 | CNY | 24.77 | 24.94 | 24.5 | 24.57 | 24.57 | -0.41 (-1.64%) | 504,200 |
9 Jun 2020 | CNY | 24.92 | 25.01 | 24.5 | 24.98 | 24.98 | +0.08 (+0.32%) | 588,500 |
8 Jun 2020 | CNY | 25.16 | 25.38 | 24.86 | 24.9 | 24.9 | -0.21 (-0.84%) | 745,926 |
5 Jun 2020 | CNY | 25.2 | 25.65 | 24.83 | 25.11 | 25.11 | -0.12 (-0.48%) | 750,640 |
4 Jun 2020 | CNY | 25.05 | 25.7 | 24.93 | 25.23 | 25.23 | +0.3 (+1.20%) | 1,057,552 |
3 Jun 2020 | CNY | 24.79 | 25.16 | 24.62 | 24.93 | 24.93 | +0.16 (+0.65%) | 1,122,548 |
2 Jun 2020 | CNY | 24.53 | 24.88 | 24.53 | 24.77 | 24.77 | +0.09 (+0.36%) | 717,600 |
1 Jun 2020 | CNY | 24.05 | 24.79 | 24.05 | 24.68 | 24.68 | +0.5 (+2.07%) | 1,009,332 |
29 May 2020 | CNY | 23.98 | 24.47 | 23.98 | 24.18 | 24.18 | +0.19 (+0.79%) | 719,160 |