Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | CNY | 13.89 | 13.9 | 13.62 | 13.78 | 13.78 | -0.18 (-1.29%) | 4,281,209 |
28 Aug 2020 | CNY | 13.53 | 14.23 | 13.33 | 13.96 | 13.96 | +0.24 (+1.75%) | 7,204,341 |
27 Aug 2020 | CNY | 13.27 | 13.8 | 13.17 | 13.72 | 13.72 | +0.6 (+4.57%) | 6,396,431 |
26 Aug 2020 | CNY | 13.39 | 13.46 | 13.04 | 13.12 | 13.12 | -0.2 (-1.50%) | 2,407,152 |
25 Aug 2020 | CNY | 12.93 | 13.47 | 12.92 | 13.32 | 13.32 | +0.32 (+2.46%) | 3,194,636 |
24 Aug 2020 | CNY | 12.83 | 13.06 | 12.54 | 13 | 13 | +0.13 (+1.01%) | 1,740,612 |
21 Aug 2020 | CNY | 12.95 | 13.17 | 12.75 | 12.87 | 12.87 | -0.04 (-0.31%) | 1,461,044 |
20 Aug 2020 | CNY | 13.07 | 13.17 | 12.81 | 12.91 | 12.91 | -0.14 (-1.07%) | 1,257,068 |
19 Aug 2020 | CNY | 13.27 | 13.39 | 13 | 13.05 | 13.05 | -0.24 (-1.81%) | 1,938,930 |
18 Aug 2020 | CNY | 13.3 | 13.5 | 13.18 | 13.29 | 13.29 | +0.04 (+0.30%) | 2,007,298 |
17 Aug 2020 | CNY | 13.02 | 13.32 | 12.99 | 13.25 | 13.25 | +0.23 (+1.77%) | 2,136,572 |
14 Aug 2020 | CNY | 12.87 | 13.05 | 12.69 | 13.02 | 13.02 | +0.17 (+1.32%) | 1,428,505 |
13 Aug 2020 | CNY | 12.93 | 13.07 | 12.81 | 12.85 | 12.85 | -0.03 (-0.23%) | 1,550,848 |
12 Aug 2020 | CNY | 12.91 | 12.99 | 12.56 | 12.88 | 12.88 | -0.11 (-0.85%) | 2,337,996 |
11 Aug 2020 | CNY | 13.5 | 13.56 | 12.93 | 12.99 | 12.99 | -0.58 (-4.27%) | 3,977,120 |
10 Aug 2020 | CNY | 13.36 | 13.76 | 13.27 | 13.57 | 13.57 | +0.29 (+2.18%) | 3,946,044 |
7 Aug 2020 | CNY | 13.49 | 13.63 | 13.13 | 13.28 | 13.28 | -0.22 (-1.63%) | 3,840,305 |
6 Aug 2020 | CNY | 13.4 | 13.57 | 13.06 | 13.5 | 13.5 | +0.11 (+0.82%) | 4,070,181 |
5 Aug 2020 | CNY | 13.23 | 13.68 | 13.11 | 13.39 | 13.39 | +0.18 (+1.36%) | 3,781,654 |
4 Aug 2020 | CNY | 13.46 | 13.46 | 13.12 | 13.21 | 13.21 | -0.16 (-1.20%) | 2,319,364 |
3 Aug 2020 | CNY | 12.88 | 13.41 | 12.88 | 13.37 | 13.37 | +0.44 (+3.40%) | 2,980,124 |
31 Jul 2020 | CNY | 12.89 | 13.02 | 12.7 | 12.93 | 12.93 | +0.06 (+0.47%) | 1,799,572 |
30 Jul 2020 | CNY | 13.01 | 13.19 | 12.84 | 12.87 | 12.87 | -0.17 (-1.30%) | 1,842,896 |
29 Jul 2020 | CNY | 12.7 | 13.09 | 12.63 | 13.04 | 13.04 | +0.24 (+1.88%) | 1,879,381 |
28 Jul 2020 | CNY | 12.61 | 12.84 | 12.5 | 12.8 | 12.8 | +0.23 (+1.83%) | 1,692,952 |
27 Jul 2020 | CNY | 12.91 | 13.15 | 12.48 | 12.57 | 12.57 | -0.25 (-1.95%) | 2,536,636 |
24 Jul 2020 | CNY | 13.39 | 13.55 | 12.82 | 12.82 | 12.82 | -0.58 (-4.33%) | 3,366,736 |
23 Jul 2020 | CNY | 13.48 | 13.66 | 13.03 | 13.4 | 13.4 | -0.12 (-0.89%) | 2,976,515 |
22 Jul 2020 | CNY | 13.21 | 13.59 | 13.21 | 13.52 | 13.52 | +0.22 (+1.65%) | 3,095,004 |
21 Jul 2020 | CNY | 13.01 | 13.48 | 13.01 | 13.3 | 13.3 | -0.08 (-0.60%) | 2,070,115 |