Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 18.79 | 19.78 | 18.79 | 19.62 | 19.62 | +0.91 (+4.86%) | 1,986,480 |
17 Jul 2020 | CNY | 19 | 19.29 | 18.5 | 18.71 | 18.71 | -0.31 (-1.63%) | 1,430,900 |
16 Jul 2020 | CNY | 19.8 | 20.18 | 18.95 | 19.02 | 19.02 | -0.89 (-4.47%) | 1,655,900 |
15 Jul 2020 | CNY | 20.64 | 20.85 | 19.8 | 19.91 | 19.91 | -0.82 (-3.96%) | 1,949,400 |
14 Jul 2020 | CNY | 20.26 | 20.92 | 20.13 | 20.73 | 20.73 | +0.31 (+1.52%) | 3,026,102 |
13 Jul 2020 | CNY | 19.96 | 20.51 | 19.92 | 20.42 | 20.42 | +0.38 (+1.90%) | 2,318,302 |
10 Jul 2020 | CNY | 20.16 | 20.8 | 19.92 | 20.04 | 20.04 | -0.37 (-1.81%) | 2,399,003 |
9 Jul 2020 | CNY | 19.74 | 20.62 | 19.66 | 20.41 | 20.41 | +0.66 (+3.34%) | 2,900,951 |
8 Jul 2020 | CNY | 19.39 | 19.81 | 19.37 | 19.75 | 19.75 | +0.38 (+1.96%) | 1,955,603 |
7 Jul 2020 | CNY | 19.49 | 19.77 | 19.26 | 19.37 | 19.37 | +0.03 (+0.16%) | 2,521,300 |
6 Jul 2020 | CNY | 18.77 | 19.39 | 18.77 | 19.34 | 19.34 | +0.63 (+3.37%) | 2,330,977 |
3 Jul 2020 | CNY | 18.56 | 18.86 | 18.51 | 18.71 | 18.71 | +0.17 (+0.92%) | 1,133,800 |
2 Jul 2020 | CNY | 18.27 | 18.63 | 18.27 | 18.54 | 18.54 | +0.27 (+1.48%) | 1,149,800 |
1 Jul 2020 | CNY | 18.57 | 18.57 | 18.19 | 18.27 | 18.27 | -0.15 (-0.81%) | 809,555 |
30 Jun 2020 | CNY | 18.21 | 18.6 | 18.21 | 18.42 | 18.42 | +0.24 (+1.32%) | 910,200 |
29 Jun 2020 | CNY | 18.55 | 18.55 | 18.16 | 18.18 | 18.18 | -0.36 (-1.94%) | 601,055 |
24 Jun 2020 | CNY | 18.54 | 18.8 | 18.2 | 18.54 | 18.54 | 0.0 (0.0%) | 1,012,600 |
23 Jun 2020 | CNY | 18.62 | 18.97 | 18.52 | 18.54 | 18.54 | -0.16 (-0.86%) | 877,300 |
22 Jun 2020 | CNY | 18.85 | 18.85 | 18.6 | 18.7 | 18.7 | -0.07 (-0.37%) | 1,206,800 |
19 Jun 2020 | CNY | 18.93 | 19.08 | 18.75 | 18.77 | 18.77 | -0.14 (-0.74%) | 1,167,855 |
18 Jun 2020 | CNY | 18.9 | 19.17 | 18.82 | 18.91 | 18.91 | -0.08 (-0.42%) | 1,034,671 |
17 Jun 2020 | CNY | 19.04 | 19.08 | 18.74 | 18.99 | 18.99 | +0.02 (+0.11%) | 1,116,026 |
16 Jun 2020 | CNY | 19.08 | 19.35 | 18.8 | 18.97 | 18.97 | -0.21 (-1.09%) | 2,235,300 |
15 Jun 2020 | CNY | 18.56 | 19.25 | 18.3 | 19.18 | 19.18 | +0.63 (+3.40%) | 3,015,204 |
12 Jun 2020 | CNY | 18.04 | 18.65 | 17.99 | 18.55 | 18.55 | +0.13 (+0.71%) | 1,615,300 |
11 Jun 2020 | CNY | 18.1 | 18.79 | 17.99 | 18.42 | 18.42 | +0.42 (+2.33%) | 2,170,700 |
10 Jun 2020 | CNY | 18.3 | 18.52 | 18 | 18 | 18 | -0.34 (-1.85%) | 1,090,312 |
9 Jun 2020 | CNY | 18.24 | 18.78 | 18.1 | 18.34 | 18.34 | +0.25 (+1.38%) | 1,751,812 |
8 Jun 2020 | CNY | 18.27 | 18.42 | 18 | 18.09 | 18.09 | -0.16 (-0.88%) | 1,117,800 |
5 Jun 2020 | CNY | 18.15 | 18.49 | 18.12 | 18.25 | 18.25 | +0.14 (+0.77%) | 1,588,220 |