Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2020 | CNY | 35.0077 | 36.5 | 34.8923 | 36.1462 | 36.1462 | +0.977 (+2.78%) | 5,123,383 |
29 Jun 2020 | CNY | 36.9769 | 36.9769 | 34.7615 | 35.1692 | 35.1692 | -1.815 (-4.91%) | 4,642,699 |
24 Jun 2020 | CNY | 38.4385 | 38.4385 | 35.1385 | 36.9846 | 36.9846 | -1.431 (-3.72%) | 5,473,269 |
23 Jun 2020 | CNY | 39.4846 | 40.3615 | 37.7 | 38.4154 | 38.4154 | -3.046 (-7.35%) | 7,157,313 |
22 Jun 2020 | CNY | 41.4615 | 43.1615 | 39.6769 | 41.4615 | 41.4615 | +2.223 (+5.67%) | 13,571,105 |
19 Jun 2020 | CNY | 41.5385 | 42.2308 | 36.5538 | 39.2385 | 39.2385 | -1.377 (-3.39%) | 12,724,467 |
18 Jun 2020 | CNY | 36.9231 | 40.6154 | 36.1923 | 40.6154 | 40.6154 | +3.692 (+10.00%) | 9,764,705 |
17 Jun 2020 | CNY | 35.3923 | 37.6923 | 34.7769 | 36.9231 | 36.9231 | +0.923 (+2.56%) | 11,768,233 |
16 Jun 2020 | CNY | 34.5462 | 36.7769 | 33.8539 | 36 | 36 | +1.354 (+3.91%) | 11,455,536 |
15 Jun 2020 | CNY | 33.8077 | 35.2692 | 33.3077 | 34.6462 | 34.6462 | -0.2 (-0.57%) | 11,298,411 |
12 Jun 2020 | CNY | 33.3769 | 36 | 33.0769 | 34.8462 | 34.8462 | +0.085 (+0.24%) | 12,649,471 |
11 Jun 2020 | CNY | 35.7692 | 36.7539 | 34.1154 | 34.7615 | 34.7615 | -0.277 (-0.79%) | 13,400,710 |
10 Jun 2020 | CNY | 36.1769 | 36.9231 | 33.4846 | 35.0385 | 35.0385 | +0.215 (+0.62%) | 17,915,359 |
9 Jun 2020 | CNY | 34.8231 | 34.8231 | 32.6923 | 34.8231 | 34.8231 | +3.169 (+10.01%) | 17,114,123 |
8 Jun 2020 | CNY | 31.6539 | 31.6539 | 31.6539 | 31.6539 | 31.6539 | +2.877 (+10.00%) | 1,218,761 |
5 Jun 2020 | CNY | 26.4462 | 28.7769 | 26.4462 | 28.7769 | 28.7769 | +2.615 (+10.00%) | 11,079,359 |
4 Jun 2020 | CNY | 23.7692 | 26.1615 | 23.7692 | 26.1615 | 26.1615 | +2.377 (+9.99%) | 12,725,986 |
3 Jun 2020 | CNY | 23.5385 | 24.6923 | 23.5385 | 23.7846 | 23.7846 | +0.277 (+1.18%) | 8,509,633 |
2 Jun 2020 | CNY | 22.7539 | 23.5308 | 22.4462 | 23.5077 | 23.5077 | +0.823 (+3.63%) | 5,350,954 |
1 Jun 2020 | CNY | 21.9615 | 22.8 | 21.9615 | 22.6846 | 22.6846 | +0.723 (+3.29%) | 3,867,340 |
29 May 2020 | CNY | 22.0769 | 22.3 | 21.9077 | 21.9615 | 21.9615 | -0.154 (-0.70%) | 2,539,306 |
28 May 2020 | CNY | 22.4846 | 22.6231 | 21.9231 | 22.1154 | 22.1154 | -0.462 (-2.04%) | 3,384,988 |
27 May 2020 | CNY | 22.7231 | 22.9154 | 22.4769 | 22.5769 | 22.5769 | -0.139 (-0.61%) | 3,465,072 |
26 May 2020 | CNY | 22.3692 | 22.8462 | 22.2308 | 22.7154 | 22.7154 | +0.439 (+1.97%) | 3,510,516 |
25 May 2020 | CNY | 22.3846 | 22.7231 | 22.1539 | 22.2769 | 22.2769 | -0.246 (-1.09%) | 2,954,801 |
22 May 2020 | CNY | 23.4231 | 23.4615 | 22.4923 | 22.5231 | 22.5231 | -1.054 (-4.47%) | 5,605,436 |
21 May 2020 | CNY | 24.0385 | 24.1154 | 23.3846 | 23.5769 | 23.5769 | -0.177 (-0.75%) | 5,906,505 |
20 May 2020 | CNY | 23.3308 | 24.0385 | 23.1539 | 23.7539 | 23.7539 | +0.2 (+0.85%) | 6,958,123 |
19 May 2020 | CNY | 23.5385 | 23.9615 | 23.2077 | 23.5539 | 23.5539 | +0.654 (+2.86%) | 7,679,077 |
18 May 2020 | CNY | 23.2231 | 23.3385 | 22.8385 | 22.9 | 22.9 | -0.008 (-0.03%) | 4,220,854 |