Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | CNY | 20.95 | 21.53 | 20.1 | 21.28 | 21.28 | +0.3 (+1.43%) | 2,567,300 |
16 Jul 2020 | CNY | 21.87 | 21.94 | 20.52 | 20.98 | 20.98 | -0.68 (-3.14%) | 2,794,940 |
15 Jul 2020 | CNY | 22.18 | 22.19 | 21.48 | 21.66 | 21.66 | -0.42 (-1.90%) | 2,431,108 |
14 Jul 2020 | CNY | 21.81 | 22.2 | 21.71 | 22.08 | 22.08 | +0.12 (+0.55%) | 2,627,001 |
13 Jul 2020 | CNY | 22.03 | 22.48 | 21.74 | 21.96 | 21.96 | +0.22 (+1.01%) | 3,623,728 |
10 Jul 2020 | CNY | 21.39 | 22.4 | 21.18 | 21.74 | 21.74 | +0.13 (+0.60%) | 3,415,611 |
9 Jul 2020 | CNY | 21.29 | 21.69 | 20.92 | 21.61 | 21.61 | +0.28 (+1.31%) | 4,031,709 |
8 Jul 2020 | CNY | 21.5 | 22 | 21.14 | 21.33 | 21.33 | -0.02 (-0.09%) | 5,136,336 |
7 Jul 2020 | CNY | 20.71 | 22.28 | 20.39 | 21.35 | 21.35 | +0.68 (+3.29%) | 4,345,952 |
6 Jul 2020 | CNY | 20.4 | 20.84 | 20.21 | 20.67 | 20.67 | +0.22 (+1.08%) | 3,460,790 |
3 Jul 2020 | CNY | 20.15 | 20.96 | 20.08 | 20.45 | 20.45 | +0.2 (+0.99%) | 2,784,788 |
2 Jul 2020 | CNY | 19.68 | 20.88 | 19.19 | 20.25 | 20.25 | +0.8 (+4.11%) | 4,863,896 |
1 Jul 2020 | CNY | 19.99 | 19.99 | 19.26 | 19.45 | 19.45 | -0.2 (-1.02%) | 3,703,096 |
30 Jun 2020 | CNY | 19.18 | 19.97 | 18.81 | 19.65 | 19.65 | +0.82 (+4.35%) | 5,337,408 |
29 Jun 2020 | CNY | 18.59 | 19.36 | 18.55 | 18.83 | 18.83 | +0.11 (+0.59%) | 5,572,276 |
24 Jun 2020 | CNY | 17.67 | 19.15 | 17.55 | 18.72 | 18.72 | +1.2 (+6.85%) | 4,758,745 |
23 Jun 2020 | CNY | 17.42 | 17.59 | 17.22 | 17.52 | 17.52 | +0.18 (+1.04%) | 1,070,900 |
22 Jun 2020 | CNY | 17.43 | 17.6 | 17.25 | 17.34 | 17.34 | -0.14 (-0.80%) | 1,174,600 |
19 Jun 2020 | CNY | 17.4 | 17.55 | 17.25 | 17.48 | 17.48 | +0.06 (+0.34%) | 1,154,817 |
18 Jun 2020 | CNY | 17.59 | 17.69 | 17.38 | 17.42 | 17.42 | -0.17 (-0.97%) | 987,429 |
17 Jun 2020 | CNY | 17.38 | 17.73 | 17.3 | 17.59 | 17.59 | +0.15 (+0.86%) | 1,799,292 |
16 Jun 2020 | CNY | 17.23 | 17.47 | 17.2 | 17.44 | 17.44 | +0.36 (+2.11%) | 1,664,500 |
15 Jun 2020 | CNY | 16.81 | 17.29 | 16.81 | 17.08 | 17.08 | +0.22 (+1.30%) | 1,252,600 |
12 Jun 2020 | CNY | 16.73 | 17.03 | 16.62 | 16.86 | 16.86 | -0.16 (-0.94%) | 1,127,988 |
11 Jun 2020 | CNY | 16.95 | 17.39 | 16.95 | 17.02 | 17.02 | -0.01 (-0.06%) | 1,188,588 |
10 Jun 2020 | CNY | 17.27 | 17.28 | 16.98 | 17.03 | 17.03 | -0.25 (-1.45%) | 1,004,940 |
9 Jun 2020 | CNY | 17.03 | 17.33 | 16.9 | 17.28 | 17.28 | +0.24 (+1.41%) | 1,133,328 |
8 Jun 2020 | CNY | 17.27 | 17.48 | 16.98 | 17.04 | 17.04 | -0.19 (-1.10%) | 1,041,200 |
5 Jun 2020 | CNY | 17.06 | 17.3 | 16.92 | 17.23 | 17.23 | +0.16 (+0.94%) | 1,123,396 |
4 Jun 2020 | CNY | 17.13 | 17.16 | 16.95 | 17.07 | 17.07 | +0.06 (+0.35%) | 978,521 |