Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 14.6 | 14.63 | 14.27 | 14.28 | 14.28 | -0.25 (-1.72%) | 4,738,490 |
9 Jul 2020 | CNY | 14.16 | 14.54 | 14.12 | 14.53 | 14.53 | +0.37 (+2.61%) | 7,234,714 |
8 Jul 2020 | CNY | 14.09 | 14.17 | 14.01 | 14.16 | 14.16 | +0.03 (+0.21%) | 4,455,405 |
7 Jul 2020 | CNY | 14.39 | 14.39 | 14.07 | 14.13 | 14.13 | -0.15 (-1.05%) | 5,284,109 |
6 Jul 2020 | CNY | 13.98 | 14.3 | 13.94 | 14.28 | 14.28 | +0.35 (+2.51%) | 4,105,009 |
3 Jul 2020 | CNY | 13.88 | 13.95 | 13.85 | 13.93 | 13.93 | +0.07 (+0.51%) | 1,483,700 |
2 Jul 2020 | CNY | 14.1 | 14.1 | 13.78 | 13.86 | 13.86 | -0.11 (-0.79%) | 1,634,778 |
1 Jul 2020 | CNY | 14.12 | 14.24 | 13.85 | 13.97 | 13.97 | -0.13 (-0.92%) | 2,001,000 |
30 Jun 2020 | CNY | 14.09 | 14.1 | 13.95 | 14.1 | 14.1 | +0.09 (+0.64%) | 1,153,547 |
29 Jun 2020 | CNY | 13.9 | 14.08 | 13.75 | 14.01 | 14.01 | +0.11 (+0.79%) | 2,056,600 |
24 Jun 2020 | CNY | 13.97 | 13.98 | 13.73 | 13.9 | 13.9 | -0.04 (-0.29%) | 1,195,889 |
23 Jun 2020 | CNY | 13.92 | 14 | 13.87 | 13.94 | 13.94 | -0.02 (-0.14%) | 1,077,258 |
22 Jun 2020 | CNY | 13.98 | 14.08 | 13.86 | 13.96 | 13.96 | 0.0 (0.0%) | 2,543,875 |
19 Jun 2020 | CNY | 14.03 | 14.18 | 13.91 | 13.96 | 13.96 | -0.09 (-0.64%) | 1,288,300 |
18 Jun 2020 | CNY | 14.16 | 14.23 | 13.95 | 14.05 | 14.05 | -0.13 (-0.92%) | 1,475,658 |
17 Jun 2020 | CNY | 14.44 | 14.44 | 14 | 14.18 | 14.18 | -0.27 (-1.87%) | 1,966,800 |
16 Jun 2020 | CNY | 14.4 | 14.6 | 14.28 | 14.45 | 14.45 | +0.11 (+0.77%) | 2,464,000 |
15 Jun 2020 | CNY | 13.95 | 14.6 | 13.82 | 14.34 | 14.34 | +0.48 (+3.46%) | 3,609,700 |
12 Jun 2020 | CNY | 13.51 | 13.98 | 13.51 | 13.86 | 13.86 | +0.1 (+0.73%) | 1,464,000 |
11 Jun 2020 | CNY | 13.75 | 13.89 | 13.66 | 13.76 | 13.76 | +0.01 (+0.07%) | 998,479 |
10 Jun 2020 | CNY | 13.76 | 13.85 | 13.6 | 13.75 | 13.75 | -0.12 (-0.87%) | 1,728,300 |
9 Jun 2020 | CNY | 13.96 | 13.96 | 13.77 | 13.87 | 13.87 | 0.0 (0.0%) | 888,900 |
8 Jun 2020 | CNY | 13.84 | 13.94 | 13.72 | 13.87 | 13.87 | +0.07 (+0.51%) | 1,533,339 |
5 Jun 2020 | CNY | 14.03 | 14.2 | 13.68 | 13.8 | 13.8 | -0.25 (-1.78%) | 2,874,600 |
4 Jun 2020 | CNY | 14.01 | 14.06 | 13.92 | 14.05 | 14.05 | +0.06 (+0.43%) | 1,570,500 |
3 Jun 2020 | CNY | 14 | 14.25 | 13.93 | 13.99 | 13.99 | -0.08 (-0.57%) | 2,802,300 |
2 Jun 2020 | CNY | 13.63 | 14.17 | 13.58 | 14.07 | 14.07 | +0.42 (+3.08%) | 3,634,001 |
1 Jun 2020 | CNY | 13.38 | 13.84 | 13.27 | 13.65 | 13.65 | +0.36 (+2.71%) | 1,971,674 |
29 May 2020 | CNY | 13.34 | 13.34 | 13.16 | 13.29 | 13.29 | +0.03 (+0.23%) | 602,600 |
28 May 2020 | CNY | 13.24 | 13.3 | 13.03 | 13.26 | 13.26 | +0.02 (+0.15%) | 693,900 |