Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 93.3 | 94.99 | 92 | 93.36 | 93.36 | -2.89 (-3.00%) | 1,804,800 |
9 Jul 2020 | CNY | 96.91 | 97.01 | 91 | 96.25 | 96.25 | -3.32 (-3.33%) | 2,833,800 |
8 Jul 2020 | CNY | 90.46 | 100.29 | 90.01 | 99.57 | 99.57 | +8.4 (+9.21%) | 3,889,400 |
7 Jul 2020 | CNY | 82.24 | 91.17 | 81.9 | 91.17 | 91.17 | +8.27 (+9.98%) | 3,078,829 |
6 Jul 2020 | CNY | 81.2 | 84.16 | 78.08 | 82.9 | 82.9 | +1.48 (+1.82%) | 3,091,516 |
3 Jul 2020 | CNY | 83.66 | 85.4 | 81 | 81.42 | 81.42 | -4.59 (-5.34%) | 1,800,100 |
2 Jul 2020 | CNY | 88.2 | 88.88 | 83.33 | 86.01 | 86.01 | -1.81 (-2.06%) | 1,712,500 |
1 Jul 2020 | CNY | 86.63 | 94.77 | 85.3 | 87.82 | 87.82 | +0.95 (+1.09%) | 2,503,100 |
30 Jun 2020 | CNY | 86 | 87.88 | 84 | 86.87 | 86.87 | +1.41 (+1.65%) | 1,994,800 |
29 Jun 2020 | CNY | 81.97 | 89.77 | 81 | 85.46 | 85.46 | +2.81 (+3.40%) | 3,068,700 |
24 Jun 2020 | CNY | 81.8 | 83.3 | 80.39 | 82.65 | 82.65 | +0.37 (+0.45%) | 1,929,600 |
23 Jun 2020 | CNY | 84.01 | 84.85 | 81.24 | 82.28 | 82.28 | -2.12 (-2.51%) | 2,168,500 |
22 Jun 2020 | CNY | 84.25 | 85.17 | 81.01 | 84.4 | 84.4 | +0.8 (+0.96%) | 2,088,328 |
19 Jun 2020 | CNY | 85 | 88 | 82 | 83.6 | 83.6 | -2.49 (-2.89%) | 2,662,208 |
18 Jun 2020 | CNY | 84.45 | 92.88 | 83.5 | 86.09 | 86.09 | +0.09 (+0.10%) | 3,609,908 |
17 Jun 2020 | CNY | 86.02 | 88.87 | 82.02 | 86 | 86 | -1.52 (-1.74%) | 2,782,639 |
16 Jun 2020 | CNY | 88.47 | 90.8 | 85.85 | 87.52 | 87.52 | -0.98 (-1.11%) | 2,791,728 |
15 Jun 2020 | CNY | 89.48 | 90.88 | 84.3 | 88.5 | 88.5 | -3.55 (-3.86%) | 3,462,267 |
12 Jun 2020 | CNY | 83.01 | 94.61 | 80.2 | 92.05 | 92.05 | +6.05 (+7.03%) | 4,849,274 |
11 Jun 2020 | CNY | 82.02 | 89.98 | 81.01 | 86 | 86 | +3.9 (+4.75%) | 4,704,485 |
10 Jun 2020 | CNY | 85.5 | 86.83 | 79.36 | 82.1 | 82.1 | -5.5 (-6.28%) | 4,410,785 |
9 Jun 2020 | CNY | 84.4 | 88.7 | 83.1 | 87.6 | 87.6 | +1.21 (+1.40%) | 4,451,008 |
8 Jun 2020 | CNY | 88.49 | 92.29 | 81.58 | 86.39 | 86.39 | -0.13 (-0.15%) | 6,281,383 |
5 Jun 2020 | CNY | 81.98 | 86.52 | 79.65 | 86.52 | 86.52 | +7.87 (+10.01%) | 5,411,315 |
4 Jun 2020 | CNY | 70 | 78.65 | 64.88 | 78.65 | 78.65 | +7.15 (+10%) | 6,704,058 |
3 Jun 2020 | CNY | 67 | 71.5 | 65 | 71.5 | 71.5 | +7.4 (+11.54%) | 6,239,604 |
2 Jun 2020 | CNY | 64 | 67.88 | 62.09 | 64.1 | 64.1 | +2.39 (+3.87%) | 6,400,355 |
1 Jun 2020 | CNY | 58.3 | 61.71 | 58.3 | 61.71 | 61.71 | +5.61 (+10%) | 2,271,440 |
29 May 2020 | CNY | 50.18 | 56.1 | 50.01 | 56.1 | 56.1 | +4.94 (+9.66%) | 2,780,481 |
28 May 2020 | CNY | 55.27 | 56.4 | 50.79 | 51.16 | 51.16 | -5.43 (-9.60%) | 4,004,161 |