Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 17.81 | 18.17 | 17.37 | 18.05 | 18.05 | +0.8 (+4.64%) | 52,128,282 |
17 Jul 2020 | CNY | 17.06 | 17.7 | 17 | 17.25 | 17.25 | +0.17 (+1.00%) | 43,217,939 |
16 Jul 2020 | CNY | 18.55 | 18.55 | 16.87 | 17.08 | 17.08 | -1.44 (-7.78%) | 66,420,183 |
15 Jul 2020 | CNY | 19.7 | 19.79 | 18.4 | 18.52 | 18.52 | -1.47 (-7.35%) | 82,222,006 |
14 Jul 2020 | CNY | 20.88 | 20.88 | 19.21 | 19.99 | 19.99 | +0.97 (+5.10%) | 132,859,692 |
13 Jul 2020 | CNY | 17.93 | 19.02 | 17.93 | 19.02 | 19.02 | +1.73 (+10.01%) | 44,652,798 |
10 Jul 2020 | CNY | 17.45 | 17.8 | 17.24 | 17.29 | 17.29 | -0.24 (-1.37%) | 53,890,513 |
9 Jul 2020 | CNY | 17.36 | 17.88 | 16.99 | 17.53 | 17.53 | +0.23 (+1.33%) | 75,152,911 |
8 Jul 2020 | CNY | 16.9 | 17.31 | 16.85 | 17.3 | 17.3 | +0.25 (+1.47%) | 52,010,008 |
7 Jul 2020 | CNY | 16.7 | 17.56 | 16.24 | 17.05 | 17.05 | +0.56 (+3.40%) | 81,083,550 |
6 Jul 2020 | CNY | 15.88 | 16.53 | 15.8 | 16.49 | 16.49 | +0.74 (+4.70%) | 66,795,032 |
3 Jul 2020 | CNY | 15.78 | 15.94 | 15.58 | 15.75 | 15.75 | -0.12 (-0.76%) | 36,303,912 |
2 Jul 2020 | CNY | 16.06 | 16.12 | 15.63 | 15.87 | 15.87 | -0.06 (-0.38%) | 37,829,923 |
1 Jul 2020 | CNY | 16.03 | 16.21 | 15.82 | 15.93 | 15.93 | -0.17 (-1.06%) | 36,494,429 |
30 Jun 2020 | CNY | 15.7 | 16.23 | 15.62 | 16.1 | 16.1 | +0.24 (+1.51%) | 52,969,754 |
29 Jun 2020 | CNY | 14.77 | 15.95 | 14.75 | 15.86 | 15.86 | +1.26 (+8.63%) | 75,315,043 |
24 Jun 2020 | CNY | 14.88 | 14.93 | 14.54 | 14.6 | 14.6 | -0.3 (-2.01%) | 21,105,154 |
23 Jun 2020 | CNY | 15.22 | 15.25 | 14.9 | 14.9 | 14.9 | -0.4 (-2.61%) | 25,171,207 |
22 Jun 2020 | CNY | 15.03 | 15.56 | 14.93 | 15.3 | 15.3 | +0.22 (+1.46%) | 38,822,254 |
19 Jun 2020 | CNY | 15.1 | 15.22 | 14.92 | 15.08 | 15.08 | +0.01 (+0.07%) | 19,454,624 |
18 Jun 2020 | CNY | 15.1 | 15.35 | 15 | 15.07 | 15.07 | -0.15 (-0.99%) | 22,898,771 |
17 Jun 2020 | CNY | 14.85 | 15.28 | 14.67 | 15.22 | 15.22 | +0.31 (+2.08%) | 44,049,778 |
16 Jun 2020 | CNY | 14.88 | 14.96 | 14.58 | 14.91 | 14.91 | +0.06 (+0.40%) | 19,558,875 |
15 Jun 2020 | CNY | 14.64 | 15.35 | 14.64 | 14.85 | 14.85 | +0.21 (+1.43%) | 39,175,117 |
12 Jun 2020 | CNY | 14.26 | 14.64 | 14.15 | 14.64 | 14.64 | +0.15 (+1.04%) | 26,692,636 |
11 Jun 2020 | CNY | 14.71 | 14.83 | 14.36 | 14.49 | 14.49 | -0.28 (-1.90%) | 29,905,362 |
10 Jun 2020 | CNY | 14.7 | 15.04 | 14.67 | 14.77 | 14.77 | -0.03 (-0.20%) | 16,243,322 |
9 Jun 2020 | CNY | 14.97 | 15.05 | 14.76 | 14.8 | 14.8 | -0.17 (-1.14%) | 14,576,941 |
8 Jun 2020 | CNY | 14.7 | 14.98 | 14.44 | 14.97 | 14.97 | +0.32 (+2.18%) | 23,580,908 |
5 Jun 2020 | CNY | 15.17 | 15.17 | 14.55 | 14.65 | 14.65 | -0.56 (-3.68%) | 29,189,129 |