Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | CNY | 31.57 | 31.88 | 30.81 | 30.82 | 30.82 | -0.71 (-2.25%) | 43,930,447 |
28 Aug 2020 | CNY | 30.78 | 31.58 | 30.65 | 31.53 | 31.53 | +0.68 (+2.20%) | 34,898,667 |
27 Aug 2020 | CNY | 30.6 | 30.9 | 30.33 | 30.85 | 30.85 | +0.24 (+0.78%) | 23,152,251 |
26 Aug 2020 | CNY | 31.15 | 31.45 | 30.49 | 30.61 | 30.61 | -0.64 (-2.05%) | 35,979,367 |
25 Aug 2020 | CNY | 31.51 | 31.8 | 31.07 | 31.25 | 31.25 | -0.15 (-0.48%) | 28,782,304 |
24 Aug 2020 | CNY | 31.85 | 32 | 31.35 | 31.4 | 31.4 | -0.87 (-2.70%) | 38,290,018 |
21 Aug 2020 | CNY | 32.01 | 32.39 | 31.8 | 32.27 | 32.27 | +0.24 (+0.75%) | 32,504,131 |
20 Aug 2020 | CNY | 31.79 | 32.11 | 31.4 | 32.03 | 32.03 | +0.1 (+0.31%) | 31,172,124 |
19 Aug 2020 | CNY | 32.95 | 33.09 | 31.89 | 31.93 | 31.93 | -1.34 (-4.03%) | 52,517,354 |
18 Aug 2020 | CNY | 33.45 | 33.63 | 32.87 | 33.27 | 33.27 | -0.44 (-1.31%) | 53,864,012 |
17 Aug 2020 | CNY | 32.19 | 34.92 | 31.85 | 33.71 | 33.71 | +1.68 (+5.25%) | 142,399,401 |
14 Aug 2020 | CNY | 30.68 | 32.33 | 30.62 | 32.03 | 32.03 | +1.25 (+4.06%) | 55,268,018 |
13 Aug 2020 | CNY | 31.37 | 31.44 | 30.75 | 30.78 | 30.78 | -0.5 (-1.60%) | 29,077,729 |
12 Aug 2020 | CNY | 30.81 | 31.42 | 30.6 | 31.28 | 31.28 | +0.48 (+1.56%) | 51,344,342 |
11 Aug 2020 | CNY | 30.89 | 31.89 | 30.64 | 30.8 | 30.8 | +0.24 (+0.79%) | 75,124,010 |
10 Aug 2020 | CNY | 29.9 | 30.88 | 29.74 | 30.56 | 30.56 | +0.57 (+1.90%) | 45,209,202 |
7 Aug 2020 | CNY | 30.4 | 30.54 | 29.7 | 29.99 | 29.99 | -0.49 (-1.61%) | 31,692,997 |
6 Aug 2020 | CNY | 30.17 | 30.58 | 29.84 | 30.48 | 30.48 | +0.24 (+0.79%) | 33,494,533 |
5 Aug 2020 | CNY | 30.49 | 30.61 | 29.84 | 30.24 | 30.24 | -0.6 (-1.95%) | 33,042,128 |
4 Aug 2020 | CNY | 30.19 | 31.32 | 30.06 | 30.84 | 30.84 | +0.78 (+2.59%) | 62,616,691 |
3 Aug 2020 | CNY | 29.75 | 30.08 | 29.63 | 30.06 | 30.06 | +0.55 (+1.86%) | 35,851,202 |
31 Jul 2020 | CNY | 29.3 | 29.97 | 29.16 | 29.51 | 29.51 | +0.04 (+0.14%) | 29,099,752 |
30 Jul 2020 | CNY | 29.99 | 30.01 | 29.42 | 29.47 | 29.47 | -0.52 (-1.73%) | 23,567,419 |
29 Jul 2020 | CNY | 29.35 | 30.2 | 29.2 | 29.99 | 29.99 | +0.59 (+2.01%) | 33,874,655 |
28 Jul 2020 | CNY | 29.65 | 29.84 | 29.26 | 29.4 | 29.4 | -0.11 (-0.37%) | 19,884,880 |
27 Jul 2020 | CNY | 29.53 | 29.66 | 29.17 | 29.51 | 29.51 | +0.14 (+0.48%) | 24,717,937 |
24 Jul 2020 | CNY | 30.07 | 30.24 | 29.07 | 29.37 | 29.37 | -0.97 (-3.20%) | 45,505,087 |
23 Jul 2020 | CNY | 30.5 | 30.81 | 29.9 | 30.34 | 30.34 | -0.53 (-1.72%) | 44,959,213 |
22 Jul 2020 | CNY | 31 | 31.72 | 30.75 | 30.87 | 30.87 | -0.42 (-1.34%) | 55,534,229 |
21 Jul 2020 | CNY | 33.29 | 33.29 | 31.15 | 31.29 | 31.29 | -0.39 (-1.23%) | 66,887,341 |