Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | CNY | 17.67 | 18.05 | 17.41 | 17.95 | 17.95 | +0.47 (+2.69%) | 18,063,114 |
27 Aug 2020 | CNY | 17.19 | 17.69 | 17.05 | 17.48 | 17.48 | +0.28 (+1.63%) | 11,689,241 |
26 Aug 2020 | CNY | 17.55 | 17.73 | 17.16 | 17.2 | 17.2 | -0.27 (-1.55%) | 16,781,228 |
25 Aug 2020 | CNY | 17.81 | 18.15 | 17.4 | 17.47 | 17.47 | -0.52 (-2.89%) | 20,817,318 |
24 Aug 2020 | CNY | 18.31 | 18.35 | 17.91 | 17.99 | 17.99 | -0.32 (-1.75%) | 16,897,470 |
21 Aug 2020 | CNY | 18.64 | 18.84 | 18.28 | 18.31 | 18.31 | -0.26 (-1.40%) | 13,487,755 |
20 Aug 2020 | CNY | 18.2 | 18.87 | 18.05 | 18.57 | 18.57 | +0.05 (+0.27%) | 18,383,539 |
19 Aug 2020 | CNY | 19.09 | 19.3 | 18.47 | 18.52 | 18.52 | -0.46 (-2.42%) | 20,905,674 |
18 Aug 2020 | CNY | 19 | 19.85 | 18.86 | 18.98 | 18.98 | +0.25 (+1.33%) | 29,272,523 |
17 Aug 2020 | CNY | 18.61 | 18.86 | 18.41 | 18.73 | 18.73 | +0.15 (+0.81%) | 15,085,722 |
14 Aug 2020 | CNY | 18.5 | 18.75 | 18.06 | 18.58 | 18.58 | +0.09 (+0.49%) | 14,921,215 |
13 Aug 2020 | CNY | 18.58 | 18.91 | 18.41 | 18.49 | 18.49 | +0.01 (+0.05%) | 12,940,234 |
12 Aug 2020 | CNY | 18.87 | 19.12 | 18.18 | 18.48 | 18.48 | -0.49 (-2.58%) | 23,492,247 |
11 Aug 2020 | CNY | 19.61 | 19.95 | 18.91 | 18.97 | 18.97 | -0.73 (-3.71%) | 29,557,931 |
10 Aug 2020 | CNY | 19.86 | 20.23 | 19.55 | 19.7 | 19.7 | -0.38 (-1.89%) | 22,818,329 |
7 Aug 2020 | CNY | 20.87 | 21.35 | 19.61 | 20.08 | 20.08 | -0.65 (-3.14%) | 37,145,312 |
6 Aug 2020 | CNY | 20.48 | 21.97 | 20.36 | 20.73 | 20.73 | +0.38 (+1.87%) | 54,723,866 |
5 Aug 2020 | CNY | 18.9 | 20.57 | 18.51 | 20.35 | 20.35 | +1.25 (+6.54%) | 51,967,136 |
4 Aug 2020 | CNY | 20.05 | 20.08 | 19 | 19.1 | 19.1 | -1.15 (-5.68%) | 46,005,778 |
3 Aug 2020 | CNY | 20 | 20.49 | 19.68 | 20.25 | 20.25 | +0.34 (+1.71%) | 49,951,528 |
31 Jul 2020 | CNY | 19.45 | 20.25 | 19.02 | 19.91 | 19.91 | +0.61 (+3.16%) | 48,381,600 |
30 Jul 2020 | CNY | 19.48 | 20.5 | 19.22 | 19.3 | 19.3 | -0.28 (-1.43%) | 54,383,119 |
29 Jul 2020 | CNY | 18.11 | 19.87 | 17.98 | 19.58 | 19.58 | +1.48 (+8.18%) | 57,544,133 |
28 Jul 2020 | CNY | 19 | 19.16 | 17.88 | 18.1 | 18.1 | -0.5 (-2.69%) | 41,655,840 |
27 Jul 2020 | CNY | 19.16 | 19.66 | 18.56 | 18.6 | 18.6 | -0.34 (-1.80%) | 46,926,815 |
24 Jul 2020 | CNY | 20.4 | 20.57 | 18.71 | 18.94 | 18.94 | -1.85 (-8.90%) | 91,397,427 |
23 Jul 2020 | CNY | 20.79 | 20.79 | 19.46 | 20.79 | 20.79 | +1.89 (+10%) | 124,802,603 |
22 Jul 2020 | CNY | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | +1.72 (+10.01%) | 1,496,477 |
21 Jul 2020 | CNY | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | +1.51 (+9.64%) | 2,493,892 |
7 Jul 2020 | CNY | 15.22 | 15.95 | 14.94 | 15.67 | 15.67 | +0.68 (+4.54%) | 30,669,520 |