Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | CNY | 35.05 | 37.55 | 34.66 | 37.03 | 37.03 | +2.08 (+5.95%) | 20,212,085 |
27 Aug 2020 | CNY | 35.75 | 36.25 | 34 | 34.95 | 34.95 | -1 (-2.78%) | 18,035,687 |
26 Aug 2020 | CNY | 37.23 | 37.3 | 35.61 | 35.95 | 35.95 | -1.73 (-4.59%) | 18,991,764 |
25 Aug 2020 | CNY | 37.58 | 38.17 | 36.58 | 37.68 | 37.68 | -0.3 (-0.79%) | 15,698,469 |
24 Aug 2020 | CNY | 37.75 | 38.08 | 35.8 | 37.98 | 37.98 | -0.02 (-0.05%) | 19,824,799 |
21 Aug 2020 | CNY | 36.88 | 38.15 | 36.88 | 38 | 38 | +0.98 (+2.65%) | 13,577,539 |
20 Aug 2020 | CNY | 36.83 | 38.38 | 36.3 | 37.02 | 37.02 | +0.44 (+1.20%) | 17,024,398 |
19 Aug 2020 | CNY | 37.7 | 37.7 | 36.08 | 36.58 | 36.58 | -0.95 (-2.53%) | 13,945,335 |
18 Aug 2020 | CNY | 35.84 | 37.99 | 35.79 | 37.53 | 37.53 | +1.63 (+4.54%) | 21,258,654 |
17 Aug 2020 | CNY | 36.71 | 36.86 | 35.4 | 35.9 | 35.9 | -0.61 (-1.67%) | 14,233,558 |
14 Aug 2020 | CNY | 35.89 | 37.12 | 35.68 | 36.51 | 36.51 | +0.61 (+1.70%) | 13,268,850 |
13 Aug 2020 | CNY | 37 | 37.08 | 35.3 | 35.9 | 35.9 | -1.1 (-2.97%) | 14,958,192 |
12 Aug 2020 | CNY | 37.74 | 38.36 | 34.8 | 37 | 37 | -0.9 (-2.37%) | 26,280,200 |
11 Aug 2020 | CNY | 36.56 | 39.54 | 36.56 | 37.9 | 37.9 | +0.92 (+2.49%) | 22,442,243 |
10 Aug 2020 | CNY | 36.4 | 37.8 | 35.62 | 36.98 | 36.98 | +1.37 (+3.85%) | 22,190,463 |
7 Aug 2020 | CNY | 36.43 | 37.43 | 34.18 | 35.61 | 35.61 | -1.24 (-3.36%) | 18,301,768 |
6 Aug 2020 | CNY | 36.78 | 37.95 | 35.51 | 36.85 | 36.85 | +0.26 (+0.71%) | 23,986,864 |
5 Aug 2020 | CNY | 33.52 | 37.49 | 33.01 | 36.59 | 36.59 | +2.45 (+7.18%) | 26,163,179 |
4 Aug 2020 | CNY | 33.95 | 35.26 | 33.57 | 34.14 | 34.14 | +0.34 (+1.01%) | 17,969,633 |
3 Aug 2020 | CNY | 33.21 | 34.14 | 32.3 | 33.8 | 33.8 | +0.88 (+2.67%) | 18,604,186 |
31 Jul 2020 | CNY | 32.86 | 33.47 | 32.25 | 32.92 | 32.92 | +0.12 (+0.37%) | 14,369,054 |
30 Jul 2020 | CNY | 34.3 | 34.3 | 32.75 | 32.8 | 32.8 | -0.85 (-2.53%) | 16,824,225 |
29 Jul 2020 | CNY | 31.76 | 33.8 | 31.65 | 33.65 | 33.65 | +1.55 (+4.83%) | 15,989,628 |
28 Jul 2020 | CNY | 32.29 | 32.71 | 30.77 | 32.1 | 32.1 | 0.0 (0.0%) | 15,819,079 |
27 Jul 2020 | CNY | 31.65 | 32.86 | 31.3 | 32.1 | 32.1 | +0.49 (+1.55%) | 19,056,270 |
24 Jul 2020 | CNY | 35.02 | 35.18 | 31.6 | 31.61 | 31.61 | -3.5 (-9.97%) | 36,742,757 |
23 Jul 2020 | CNY | 34.37 | 35.69 | 34.1 | 35.11 | 35.11 | +0.31 (+0.89%) | 21,425,112 |
22 Jul 2020 | CNY | 32.1 | 35.34 | 32.1 | 34.8 | 34.8 | +1.9 (+5.78%) | 26,196,448 |
21 Jul 2020 | CNY | 30.35 | 32.95 | 30.35 | 32.9 | 32.9 | +2.95 (+9.85%) | 27,443,377 |
20 Jul 2020 | CNY | 30.32 | 30.43 | 28.87 | 29.95 | 29.95 | -0.25 (-0.83%) | 16,643,736 |