Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 23.94 | 24.9 | 23.77 | 24.87 | 24.87 | +1.06 (+4.45%) | 10,793,281 |
17 Jul 2020 | CNY | 24.22 | 25 | 23.52 | 23.81 | 23.81 | -0.34 (-1.41%) | 14,605,498 |
16 Jul 2020 | CNY | 25.3 | 26.47 | 22.56 | 24.15 | 24.15 | -0.92 (-3.67%) | 14,527,626 |
15 Jul 2020 | CNY | 24.78 | 25.49 | 24.5 | 25.07 | 25.07 | +0.06 (+0.24%) | 11,618,299 |
14 Jul 2020 | CNY | 26.42 | 26.42 | 24.29 | 25.01 | 25.01 | -1.52 (-5.73%) | 20,773,147 |
13 Jul 2020 | CNY | 26.86 | 27.14 | 25.92 | 26.53 | 26.53 | -0.2 (-0.75%) | 16,882,081 |
10 Jul 2020 | CNY | 25.25 | 27.3 | 25.24 | 26.73 | 26.73 | +1.57 (+6.24%) | 13,885,090 |
9 Jul 2020 | CNY | 25.3 | 25.68 | 24.93 | 25.16 | 25.16 | -0.26 (-1.02%) | 11,964,071 |
8 Jul 2020 | CNY | 25 | 25.66 | 24.71 | 25.42 | 25.42 | +0.56 (+2.25%) | 8,304,553 |
7 Jul 2020 | CNY | 24.48 | 25.3 | 24.06 | 24.86 | 24.86 | +0.48 (+1.97%) | 13,604,111 |
6 Jul 2020 | CNY | 23.98 | 24.62 | 23.5 | 24.38 | 24.38 | +0.31 (+1.29%) | 11,857,005 |
3 Jul 2020 | CNY | 24.75 | 24.75 | 24 | 24.07 | 24.07 | -0.26 (-1.07%) | 7,928,949 |
2 Jul 2020 | CNY | 24 | 24.85 | 23.58 | 24.33 | 24.33 | +0.54 (+2.27%) | 11,905,663 |
1 Jul 2020 | CNY | 24.6 | 24.88 | 23.7 | 23.79 | 23.79 | -0.58 (-2.38%) | 9,369,777 |
30 Jun 2020 | CNY | 24.35 | 24.72 | 24.17 | 24.37 | 24.37 | +0.16 (+0.66%) | 6,769,395 |
29 Jun 2020 | CNY | 24 | 24.45 | 23.7 | 24.21 | 24.21 | +0.16 (+0.67%) | 5,959,904 |
24 Jun 2020 | CNY | 24.6 | 24.71 | 23.92 | 24.05 | 24.05 | -0.24 (-0.99%) | 5,967,484 |
23 Jun 2020 | CNY | 23.75 | 24.53 | 23.33 | 24.29 | 24.29 | +0.63 (+2.66%) | 9,137,752 |
22 Jun 2020 | CNY | 23.19 | 24.48 | 23.07 | 23.66 | 23.66 | +0.56 (+2.42%) | 14,174,340 |
19 Jun 2020 | CNY | 23.36 | 23.69 | 22.56 | 23.1 | 23.1 | -0.03 (-0.13%) | 7,455,930 |
18 Jun 2020 | CNY | 22.89 | 23.17 | 22.64 | 23.13 | 23.13 | +0.18 (+0.78%) | 4,663,980 |
17 Jun 2020 | CNY | 23.49 | 23.5 | 22.5 | 22.95 | 22.95 | -0.52 (-2.22%) | 7,551,260 |
16 Jun 2020 | CNY | 22.79 | 24.05 | 22.55 | 23.47 | 23.47 | +0.91 (+4.03%) | 10,041,186 |
15 Jun 2020 | CNY | 22.37 | 23.48 | 22.3 | 22.56 | 22.56 | +0.2 (+0.89%) | 8,624,860 |
12 Jun 2020 | CNY | 22.08 | 22.49 | 21.81 | 22.36 | 22.36 | -0.02 (-0.09%) | 6,043,564 |
11 Jun 2020 | CNY | 23.35 | 23.35 | 22.2 | 22.38 | 22.38 | -0.81 (-3.49%) | 9,764,721 |
10 Jun 2020 | CNY | 22.98 | 23.38 | 22.7 | 23.19 | 23.19 | +0.08 (+0.35%) | 6,477,850 |
9 Jun 2020 | CNY | 23.02 | 23.3 | 22.39 | 23.11 | 23.11 | +0.25 (+1.09%) | 6,707,512 |
8 Jun 2020 | CNY | 23.08 | 23.44 | 22.78 | 22.86 | 22.86 | -0.34 (-1.47%) | 8,135,480 |
5 Jun 2020 | CNY | 23.4 | 23.91 | 22.9 | 23.2 | 23.2 | -0.45 (-1.90%) | 8,949,784 |