Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | CNY | 12.9 | 12.96 | 12.4 | 12.47 | 12.47 | -0.36 (-2.81%) | 2,325,500 |
24 Jul 2020 | CNY | 13.15 | 13.3 | 12.73 | 12.83 | 12.83 | -0.37 (-2.80%) | 2,447,575 |
23 Jul 2020 | CNY | 13.21 | 13.38 | 12.91 | 13.2 | 13.2 | -0.24 (-1.79%) | 3,433,084 |
22 Jul 2020 | CNY | 13.62 | 13.66 | 13.42 | 13.44 | 13.44 | -0.12 (-0.88%) | 2,563,840 |
21 Jul 2020 | CNY | 13.66 | 13.77 | 13.43 | 13.56 | 13.56 | -0.05 (-0.37%) | 2,477,661 |
20 Jul 2020 | CNY | 13.23 | 13.61 | 13.2 | 13.61 | 13.61 | +0.47 (+3.58%) | 2,910,456 |
17 Jul 2020 | CNY | 13.15 | 13.23 | 12.9 | 13.14 | 13.14 | +0.02 (+0.15%) | 2,198,300 |
16 Jul 2020 | CNY | 13.94 | 14 | 13.12 | 13.12 | 13.12 | -0.79 (-5.68%) | 4,528,100 |
15 Jul 2020 | CNY | 14.59 | 14.59 | 13.9 | 13.91 | 13.91 | -0.63 (-4.33%) | 4,735,539 |
14 Jul 2020 | CNY | 14.65 | 14.78 | 14.34 | 14.54 | 14.54 | -0.02 (-0.14%) | 6,773,795 |
13 Jul 2020 | CNY | 14.4 | 14.57 | 14.31 | 14.56 | 14.56 | +0.16 (+1.11%) | 6,100,283 |
10 Jul 2020 | CNY | 14.79 | 14.79 | 14.3 | 14.4 | 14.4 | -0.36 (-2.44%) | 4,730,729 |
9 Jul 2020 | CNY | 14.53 | 14.76 | 14.43 | 14.76 | 14.76 | +0.27 (+1.86%) | 4,900,269 |
8 Jul 2020 | CNY | 14.7 | 14.7 | 14.29 | 14.49 | 14.49 | -0.27 (-1.83%) | 6,524,457 |
7 Jul 2020 | CNY | 14.97 | 15.2 | 14.63 | 14.76 | 14.76 | -0.69 (-4.47%) | 7,342,639 |
6 Jul 2020 | CNY | 15.76 | 15.79 | 14.5 | 15.45 | 15.45 | -0.32 (-2.03%) | 15,936,647 |
3 Jul 2020 | CNY | 15.53 | 15.89 | 14.92 | 15.77 | 15.77 | +0.63 (+4.16%) | 5,742,200 |
2 Jul 2020 | CNY | 14.77 | 15.28 | 14.63 | 15.14 | 15.14 | +0.25 (+1.68%) | 4,196,800 |
1 Jul 2020 | CNY | 15.43 | 15.49 | 13.9 | 14.89 | 14.89 | -0.55 (-3.56%) | 5,364,134 |
30 Jun 2020 | CNY | 14.91 | 15.52 | 14.87 | 15.44 | 15.44 | +0.61 (+4.11%) | 5,537,440 |
29 Jun 2020 | CNY | 14.92 | 15.01 | 14.78 | 14.83 | 14.83 | -0.1 (-0.67%) | 1,486,276 |
24 Jun 2020 | CNY | 14.9 | 15.2 | 14.71 | 14.93 | 14.93 | -0.02 (-0.13%) | 2,506,700 |
23 Jun 2020 | CNY | 14.71 | 15.15 | 14.5 | 14.95 | 14.95 | +0.24 (+1.63%) | 2,869,939 |
22 Jun 2020 | CNY | 15.05 | 15.4 | 14.63 | 14.71 | 14.71 | -0.56 (-3.67%) | 4,849,900 |
19 Jun 2020 | CNY | 15.07 | 15.86 | 14.89 | 15.27 | 15.27 | +0.18 (+1.19%) | 5,390,617 |
18 Jun 2020 | CNY | 15 | 15.32 | 14.88 | 15.09 | 15.09 | -0.01 (-0.07%) | 3,928,644 |
17 Jun 2020 | CNY | 14.58 | 15.24 | 14.25 | 15.1 | 15.1 | +0.65 (+4.50%) | 5,283,344 |
16 Jun 2020 | CNY | 14.72 | 14.72 | 14.27 | 14.45 | 14.45 | -0.23 (-1.57%) | 3,352,483 |
15 Jun 2020 | CNY | 14.18 | 14.8 | 13.86 | 14.68 | 14.68 | +0.6 (+4.26%) | 5,380,916 |
12 Jun 2020 | CNY | 13.49 | 14.14 | 13.45 | 14.08 | 14.08 | +0.4 (+2.92%) | 4,529,172 |