Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | CNY | 67.17 | 68.3 | 65.49 | 65.51 | 65.51 | -1.66 (-2.47%) | 6,511,279 |
28 Aug 2020 | CNY | 64.99 | 67.5 | 64.66 | 67.17 | 67.17 | +2.17 (+3.34%) | 7,383,755 |
27 Aug 2020 | CNY | 64.7 | 65.3 | 63.87 | 65 | 65 | +1 (+1.56%) | 5,092,675 |
26 Aug 2020 | CNY | 63.16 | 64.3 | 62 | 64 | 64 | +1.16 (+1.85%) | 9,736,014 |
25 Aug 2020 | CNY | 64.93 | 65 | 62.36 | 62.84 | 62.84 | -0.16 (-0.25%) | 8,062,523 |
24 Aug 2020 | CNY | 60.63 | 63.04 | 60.56 | 63 | 63 | +2.9 (+4.83%) | 5,733,091 |
21 Aug 2020 | CNY | 61.14 | 61.8 | 59.8 | 60.1 | 60.1 | -1.03 (-1.68%) | 5,453,999 |
20 Aug 2020 | CNY | 63.12 | 63.6 | 60.8 | 61.13 | 61.13 | -2.09 (-3.31%) | 6,067,854 |
19 Aug 2020 | CNY | 61.25 | 63.8 | 60.54 | 63.22 | 63.22 | +2.02 (+3.30%) | 7,723,831 |
18 Aug 2020 | CNY | 60.65 | 62.26 | 60.22 | 61.2 | 61.2 | +0.43 (+0.71%) | 6,009,105 |
17 Aug 2020 | CNY | 60.91 | 61.38 | 60.11 | 60.77 | 60.77 | +0.13 (+0.21%) | 3,802,496 |
14 Aug 2020 | CNY | 60.27 | 61.37 | 59.51 | 60.64 | 60.64 | +0.38 (+0.63%) | 3,515,858 |
13 Aug 2020 | CNY | 60.16 | 61.26 | 59.5 | 60.26 | 60.26 | +0.22 (+0.37%) | 3,301,306 |
12 Aug 2020 | CNY | 62.68 | 62.76 | 59.21 | 60.04 | 60.04 | -3.02 (-4.79%) | 7,063,580 |
11 Aug 2020 | CNY | 62.78 | 64.32 | 62.78 | 63.06 | 63.06 | +0.06 (+0.10%) | 4,317,753 |
10 Aug 2020 | CNY | 63.01 | 63.85 | 61.4 | 63 | 63 | -0.18 (-0.28%) | 4,462,694 |
7 Aug 2020 | CNY | 64.18 | 64.96 | 61.6 | 63.18 | 63.18 | -1 (-1.56%) | 5,533,993 |
6 Aug 2020 | CNY | 65.97 | 65.97 | 63.65 | 64.18 | 64.18 | -2.16 (-3.26%) | 6,714,637 |
5 Aug 2020 | CNY | 64.35 | 66.59 | 63.51 | 66.34 | 66.34 | +1.76 (+2.73%) | 7,011,773 |
4 Aug 2020 | CNY | 63.5 | 65.25 | 62.59 | 64.58 | 64.58 | +1.68 (+2.67%) | 7,089,853 |
3 Aug 2020 | CNY | 61.15 | 62.95 | 61.15 | 62.9 | 62.9 | +2 (+3.28%) | 6,291,513 |
31 Jul 2020 | CNY | 60.52 | 62.08 | 60.51 | 60.9 | 60.9 | +0.1 (+0.16%) | 4,698,706 |
30 Jul 2020 | CNY | 61.81 | 62.3 | 60.62 | 60.8 | 60.8 | -1 (-1.62%) | 5,266,421 |
29 Jul 2020 | CNY | 60.42 | 61.86 | 60.32 | 61.8 | 61.8 | +1.01 (+1.66%) | 5,554,203 |
28 Jul 2020 | CNY | 59.5 | 60.85 | 58.21 | 60.79 | 60.79 | +1.85 (+3.14%) | 6,346,621 |
27 Jul 2020 | CNY | 59.21 | 60.37 | 58.5 | 58.94 | 58.94 | -0.25 (-0.42%) | 5,109,097 |
24 Jul 2020 | CNY | 61.91 | 62.7 | 58.9 | 59.19 | 59.19 | -2.78 (-4.49%) | 8,923,401 |
23 Jul 2020 | CNY | 59.5 | 62.7 | 58.63 | 61.97 | 61.97 | +0.91 (+1.49%) | 8,474,437 |
22 Jul 2020 | CNY | 61.59 | 62.32 | 60.6 | 61.06 | 61.06 | -0.53 (-0.86%) | 8,477,797 |
21 Jul 2020 | CNY | 59.94 | 61.88 | 59.1 | 61.59 | 61.59 | +1.97 (+3.30%) | 7,161,692 |