Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2020 | CNY | 18.51 | 18.6 | 18.28 | 18.34 | 18.34 | -0.31 (-1.66%) | 1,760,929 |
19 Aug 2020 | CNY | 19.19 | 19.19 | 18.63 | 18.65 | 18.65 | -0.6 (-3.12%) | 2,723,530 |
18 Aug 2020 | CNY | 18.65 | 19.33 | 18.65 | 19.25 | 19.25 | +0.51 (+2.72%) | 4,145,401 |
17 Aug 2020 | CNY | 18.6 | 18.78 | 18.44 | 18.74 | 18.74 | -0.03 (-0.16%) | 2,725,448 |
14 Aug 2020 | CNY | 18.77 | 18.82 | 18.41 | 18.77 | 18.77 | 0.0 (0.0%) | 1,411,200 |
13 Aug 2020 | CNY | 18.71 | 18.85 | 18.6 | 18.77 | 18.77 | +0.09 (+0.48%) | 1,291,643 |
12 Aug 2020 | CNY | 18.77 | 18.9 | 18.36 | 18.68 | 18.68 | -0.21 (-1.11%) | 1,707,300 |
11 Aug 2020 | CNY | 19.3 | 19.4 | 18.85 | 18.89 | 18.89 | -0.48 (-2.48%) | 2,887,942 |
10 Aug 2020 | CNY | 19 | 19.54 | 18.7 | 19.37 | 19.37 | +0.22 (+1.15%) | 4,685,262 |
7 Aug 2020 | CNY | 18.8 | 19.28 | 18.15 | 19.15 | 19.15 | +0.3 (+1.59%) | 3,766,587 |
6 Aug 2020 | CNY | 19.14 | 19.14 | 18.6 | 18.85 | 18.85 | -0.17 (-0.89%) | 2,079,638 |
5 Aug 2020 | CNY | 19.06 | 19.09 | 18.7 | 19.02 | 19.02 | +0.13 (+0.69%) | 1,735,843 |
4 Aug 2020 | CNY | 19.3 | 19.35 | 18.83 | 18.89 | 18.89 | -0.41 (-2.12%) | 2,143,586 |
3 Aug 2020 | CNY | 19.16 | 19.35 | 19.08 | 19.3 | 19.3 | +0.11 (+0.57%) | 2,679,800 |
31 Jul 2020 | CNY | 18.69 | 19.45 | 18.57 | 19.19 | 19.19 | +0.43 (+2.29%) | 3,634,270 |
30 Jul 2020 | CNY | 18.33 | 18.96 | 18.24 | 18.76 | 18.76 | +0.37 (+2.01%) | 3,118,486 |
29 Jul 2020 | CNY | 18.06 | 18.42 | 17.74 | 18.39 | 18.39 | +0.32 (+1.77%) | 1,885,312 |
28 Jul 2020 | CNY | 17.99 | 18.29 | 17.88 | 18.07 | 18.07 | +0.21 (+1.18%) | 1,488,714 |
27 Jul 2020 | CNY | 18.08 | 18.49 | 17.8 | 17.86 | 17.86 | -0.33 (-1.81%) | 1,983,000 |
24 Jul 2020 | CNY | 18.55 | 19.37 | 18.18 | 18.19 | 18.19 | -0.47 (-2.52%) | 3,737,895 |
23 Jul 2020 | CNY | 18.51 | 18.7 | 18.02 | 18.66 | 18.66 | -0.01 (-0.05%) | 2,010,206 |
22 Jul 2020 | CNY | 18.65 | 18.97 | 18.52 | 18.67 | 18.67 | +0.01 (+0.05%) | 1,720,495 |
21 Jul 2020 | CNY | 18.76 | 18.84 | 18.49 | 18.66 | 18.66 | -0.1 (-0.53%) | 1,476,100 |
20 Jul 2020 | CNY | 18.25 | 18.76 | 18.16 | 18.76 | 18.76 | +0.62 (+3.42%) | 1,918,500 |
17 Jul 2020 | CNY | 18.33 | 18.41 | 17.9 | 18.14 | 18.14 | -0.1 (-0.55%) | 1,851,765 |
16 Jul 2020 | CNY | 19.11 | 19.25 | 18.23 | 18.24 | 18.24 | -0.88 (-4.60%) | 2,815,200 |
15 Jul 2020 | CNY | 19.69 | 19.8 | 18.96 | 19.12 | 19.12 | -0.57 (-2.89%) | 3,057,137 |
14 Jul 2020 | CNY | 20.01 | 20.27 | 19.5 | 19.69 | 19.69 | -0.32 (-1.60%) | 3,553,486 |
13 Jul 2020 | CNY | 19.62 | 20.05 | 19.38 | 20.01 | 20.01 | +0.4 (+2.04%) | 4,381,443 |
10 Jul 2020 | CNY | 20.17 | 20.17 | 19.61 | 19.61 | 19.61 | -1.58 (-7.46%) | 4,658,556 |