Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2020 | CNY | 15.14 | 15.32 | 14.91 | 15.14 | 15.14 | +0.06 (+0.40%) | 9,323,251 |
13 Aug 2020 | CNY | 15 | 15.15 | 14.92 | 15.08 | 15.08 | +0.04 (+0.27%) | 11,345,250 |
12 Aug 2020 | CNY | 14.69 | 15.08 | 14.6 | 15.04 | 15.04 | -0.44 (-2.84%) | 21,202,568 |
11 Aug 2020 | CNY | 15.8 | 16.08 | 15.41 | 15.48 | 15.48 | -0.63 (-3.91%) | 21,250,043 |
10 Aug 2020 | CNY | 16.17 | 16.33 | 15.95 | 16.11 | 16.11 | -0.59 (-3.53%) | 21,870,693 |
7 Aug 2020 | CNY | 17.67 | 18 | 16.5 | 16.7 | 16.7 | -0.78 (-4.46%) | 36,641,773 |
6 Aug 2020 | CNY | 17 | 18.35 | 16.72 | 17.48 | 17.48 | +0.5 (+2.94%) | 46,610,421 |
5 Aug 2020 | CNY | 16.79 | 17.1 | 16.46 | 16.98 | 16.98 | +0.64 (+3.92%) | 37,303,946 |
4 Aug 2020 | CNY | 16.66 | 16.89 | 16.27 | 16.34 | 16.34 | -0.37 (-2.21%) | 26,558,816 |
3 Aug 2020 | CNY | 16.6 | 16.97 | 16.25 | 16.71 | 16.71 | -0.29 (-1.71%) | 35,261,517 |
31 Jul 2020 | CNY | 16.48 | 17.38 | 16.33 | 17 | 17 | +0.41 (+2.47%) | 39,687,593 |
30 Jul 2020 | CNY | 16.95 | 17.65 | 16.51 | 16.59 | 16.59 | -0.61 (-3.55%) | 37,152,370 |
29 Jul 2020 | CNY | 16.39 | 17.25 | 16.14 | 17.2 | 17.2 | +0.81 (+4.94%) | 38,396,863 |
28 Jul 2020 | CNY | 17.66 | 17.98 | 16 | 16.39 | 16.39 | -0.48 (-2.85%) | 55,783,682 |
27 Jul 2020 | CNY | 15.79 | 16.87 | 15.48 | 16.87 | 16.87 | +1.53 (+9.97%) | 53,155,942 |
24 Jul 2020 | CNY | 15.19 | 15.74 | 14.92 | 15.34 | 15.34 | +0.33 (+2.20%) | 39,128,616 |
23 Jul 2020 | CNY | 15.09 | 15.27 | 14.73 | 15.01 | 15.01 | +0.09 (+0.60%) | 19,996,464 |
22 Jul 2020 | CNY | 15.41 | 15.5 | 14.89 | 14.92 | 14.92 | +0.2 (+1.36%) | 24,799,113 |
21 Jul 2020 | CNY | 14.6 | 14.75 | 14.48 | 14.72 | 14.72 | +0.25 (+1.73%) | 12,295,731 |
20 Jul 2020 | CNY | 14.19 | 14.49 | 14.19 | 14.47 | 14.47 | +0.3 (+2.12%) | 10,155,981 |
17 Jul 2020 | CNY | 14.11 | 14.27 | 14.01 | 14.17 | 14.17 | +0.02 (+0.14%) | 7,540,787 |
16 Jul 2020 | CNY | 14.7 | 14.77 | 14.08 | 14.15 | 14.15 | -0.55 (-3.74%) | 13,715,106 |
15 Jul 2020 | CNY | 14.9 | 14.94 | 14.66 | 14.7 | 14.7 | -0.09 (-0.61%) | 12,220,641 |
14 Jul 2020 | CNY | 14.85 | 15.04 | 14.61 | 14.79 | 14.79 | -0.26 (-1.73%) | 15,384,202 |
13 Jul 2020 | CNY | 14.88 | 15.16 | 14.72 | 15.05 | 15.05 | +0.27 (+1.83%) | 17,634,027 |
10 Jul 2020 | CNY | 15.34 | 15.34 | 14.76 | 14.78 | 14.78 | -0.76 (-4.89%) | 25,796,677 |
9 Jul 2020 | CNY | 14.98 | 15.75 | 14.96 | 15.54 | 15.54 | +0.79 (+5.36%) | 33,929,901 |
8 Jul 2020 | CNY | 14.7 | 14.85 | 14.46 | 14.75 | 14.75 | +0.2 (+1.37%) | 21,504,252 |
7 Jul 2020 | CNY | 14.66 | 14.92 | 14.51 | 14.55 | 14.55 | +0.02 (+0.14%) | 24,784,312 |
6 Jul 2020 | CNY | 14.1 | 14.54 | 14.05 | 14.53 | 14.53 | +0.43 (+3.05%) | 21,238,914 |