Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2020 | CNY | 15.63 | 15.63 | 15.12 | 15.34 | 10.9571 | -0.29 (-1.86%) | 3,541,480 |
13 Jul 2020 | CNY | 15.39 | 15.64 | 15.28 | 15.63 | 11.1643 | +0.22 (+1.43%) | 5,496,640 |
10 Jul 2020 | CNY | 15.7 | 15.8 | 15.36 | 15.41 | 11.0071 | -0.33 (-2.10%) | 4,221,283 |
9 Jul 2020 | CNY | 15.23 | 15.87 | 15.18 | 15.74 | 11.2429 | +0.55 (+3.62%) | 7,858,182 |
8 Jul 2020 | CNY | 15.18 | 15.3 | 14.88 | 15.19 | 10.85 | +0.01 (+0.07%) | 4,009,300 |
7 Jul 2020 | CNY | 15.29 | 15.54 | 15.11 | 15.18 | 10.8429 | -0.19 (-1.24%) | 5,197,983 |
6 Jul 2020 | CNY | 14.8 | 15.68 | 14.75 | 15.37 | 10.9786 | +0.53 (+3.57%) | 6,814,346 |
3 Jul 2020 | CNY | 14.6 | 14.99 | 14.39 | 14.84 | 10.6 | +0.25 (+1.71%) | 3,614,900 |
2 Jul 2020 | CNY | 14.21 | 14.86 | 14.17 | 14.59 | 10.4214 | +0.3 (+2.10%) | 4,381,600 |
1 Jul 2020 | CNY | 14.15 | 14.4 | 14.15 | 14.29 | 10.2071 | +0.02 (+0.14%) | 1,766,703 |
30 Jun 2020 | CNY | 14.08 | 14.39 | 14 | 14.27 | 10.1929 | +0.32 (+2.29%) | 2,099,426 |
29 Jun 2020 | CNY | 14 | 14.16 | 13.9 | 13.95 | 9.9643 | -0.17 (-1.20%) | 1,315,800 |
24 Jun 2020 | CNY | 14.08 | 14.18 | 14.02 | 14.12 | 10.0857 | +0.04 (+0.28%) | 1,103,400 |
23 Jun 2020 | CNY | 14.18 | 14.18 | 14 | 14.08 | 10.0571 | -0.06 (-0.42%) | 1,122,701 |
22 Jun 2020 | CNY | 14.17 | 14.38 | 14.06 | 14.14 | 10.1 | +0.09 (+0.64%) | 1,667,066 |
19 Jun 2020 | CNY | 14.19 | 14.19 | 14 | 14.05 | 10.0357 | -0.05 (-0.35%) | 1,054,170 |
18 Jun 2020 | CNY | 14 | 14.17 | 13.89 | 14.1 | 10.0714 | +0.13 (+0.93%) | 1,773,300 |
17 Jun 2020 | CNY | 13.92 | 14.01 | 13.8 | 13.97 | 9.9786 | 0.0 (0.0%) | 1,320,472 |
16 Jun 2020 | CNY | 13.78 | 14.05 | 13.78 | 13.97 | 9.9786 | +0.29 (+2.12%) | 1,479,030 |
15 Jun 2020 | CNY | 13.78 | 13.91 | 13.62 | 13.68 | 9.7714 | -0.03 (-0.22%) | 1,107,925 |
12 Jun 2020 | CNY | 13.5 | 13.81 | 13.38 | 13.71 | 9.7929 | -0.03 (-0.22%) | 1,082,100 |
11 Jun 2020 | CNY | 13.75 | 13.86 | 13.69 | 13.74 | 9.8143 | -0.03 (-0.22%) | 959,400 |
10 Jun 2020 | CNY | 13.89 | 13.93 | 13.72 | 13.77 | 9.8357 | -0.18 (-1.29%) | 1,123,802 |
9 Jun 2020 | CNY | 13.97 | 14.04 | 13.88 | 13.95 | 9.9643 | 0.0 (0.0%) | 1,102,700 |
8 Jun 2020 | CNY | 14.15 | 14.27 | 13.93 | 13.95 | 9.9643 | -0.07 (-0.50%) | 1,652,616 |
5 Jun 2020 | CNY | 14.01 | 14.21 | 13.86 | 14.02 | 10.0143 | +0.01 (+0.07%) | 1,272,200 |
4 Jun 2020 | CNY | 14 | 14.1 | 13.87 | 14.01 | 10.0071 | +0.01 (+0.07%) | 1,372,400 |
3 Jun 2020 | CNY | 14.2 | 14.25 | 13.98 | 14 | 10 | -0.2 (-1.41%) | 1,873,100 |
2 Jun 2020 | CNY | 14.04 | 14.26 | 14.03 | 14.2 | 10.1429 | +0.09 (+0.64%) | 2,030,600 |
1 Jun 2020 | CNY | 13.85 | 14.29 | 13.85 | 14.11 | 10.0786 | +0.41 (+2.99%) | 2,415,700 |