Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | CNY | 21.6 | 22.53 | 20.63 | 20.63 | 20.63 | -2.29 (-9.99%) | 89,897,405 |
16 Jul 2020 | CNY | 24 | 24.2 | 22.92 | 22.92 | 22.92 | -2.55 (-10.01%) | 77,273,067 |
15 Jul 2020 | CNY | 23.6 | 25.78 | 23.53 | 25.47 | 25.47 | +1.96 (+8.34%) | 119,834,764 |
14 Jul 2020 | CNY | 25 | 25.37 | 23.51 | 23.51 | 23.51 | -2.61 (-9.99%) | 114,809,124 |
13 Jul 2020 | CNY | 29.01 | 29.01 | 26.11 | 26.12 | 26.12 | -2.89 (-9.96%) | 151,322,236 |
10 Jul 2020 | CNY | 28 | 29.01 | 27 | 29.01 | 29.01 | +2.64 (+10.01%) | 113,105,629 |
9 Jul 2020 | CNY | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | +2.4 (+10.01%) | 2,099,618 |
8 Jul 2020 | CNY | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | +2.18 (+10.00%) | 2,631,032 |
7 Jul 2020 | CNY | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | +1.98 (+9.99%) | 2,426,865 |
6 Jul 2020 | CNY | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | +1.8 (+9.99%) | 6,986,460 |
3 Jul 2020 | CNY | 17.38 | 18.01 | 16.58 | 18.01 | 18.01 | +1.64 (+10.02%) | 73,853,447 |
2 Jul 2020 | CNY | 15.32 | 16.37 | 14.4 | 16.37 | 16.37 | +1.49 (+10.01%) | 96,490,412 |
1 Jul 2020 | CNY | 14.52 | 15.6 | 14.5 | 14.88 | 14.88 | +0.43 (+2.98%) | 94,123,577 |
30 Jun 2020 | CNY | 13.99 | 14.8 | 13.79 | 14.45 | 14.45 | +1 (+7.43%) | 85,489,674 |
29 Jun 2020 | CNY | 13.38 | 13.65 | 12.99 | 13.45 | 13.45 | +0.02 (+0.15%) | 46,017,631 |
24 Jun 2020 | CNY | 13.86 | 14.07 | 13.38 | 13.43 | 13.43 | -0.46 (-3.31%) | 60,243,308 |
23 Jun 2020 | CNY | 14.09 | 14.8 | 13.45 | 13.89 | 13.89 | -0.69 (-4.73%) | 96,925,631 |
22 Jun 2020 | CNY | 15.68 | 15.75 | 14.58 | 14.58 | 14.58 | -1.62 (-10%) | 122,678,458 |
19 Jun 2020 | CNY | 15 | 16.2 | 14.62 | 16.2 | 16.2 | +1.47 (+9.98%) | 116,660,043 |
18 Jun 2020 | CNY | 14.55 | 14.73 | 14.21 | 14.73 | 14.73 | +1.34 (+10.01%) | 130,145,472 |
17 Jun 2020 | CNY | 12.4 | 13.39 | 12.4 | 13.39 | 13.39 | +1.22 (+10.02%) | 47,532,503 |
16 Jun 2020 | CNY | 11.95 | 12.26 | 11 | 12.17 | 12.17 | +0.09 (+0.75%) | 77,851,556 |
15 Jun 2020 | CNY | 11.42 | 12.44 | 11.2 | 12.08 | 12.08 | +0.77 (+6.81%) | 96,797,031 |
12 Jun 2020 | CNY | 11.02 | 11.68 | 10.65 | 11.31 | 11.31 | -0.28 (-2.42%) | 83,686,624 |
11 Jun 2020 | CNY | 10.87 | 11.96 | 10.53 | 11.59 | 11.59 | +0.72 (+6.62%) | 88,528,875 |
10 Jun 2020 | CNY | 10.87 | 10.87 | 10.61 | 10.87 | 10.87 | +0.99 (+10.02%) | 42,715,298 |
9 Jun 2020 | CNY | 9.13 | 9.88 | 9.13 | 9.88 | 9.88 | +0.9 (+10.02%) | 34,603,608 |
8 Jun 2020 | CNY | 9.45 | 9.45 | 8.93 | 8.98 | 8.98 | -0.4 (-4.26%) | 19,289,341 |
5 Jun 2020 | CNY | 9.85 | 10 | 9.35 | 9.38 | 9.38 | -0.46 (-4.67%) | 25,800,955 |
4 Jun 2020 | CNY | 10.16 | 10.35 | 9.8 | 9.84 | 9.84 | -0.1 (-1.01%) | 15,323,977 |