Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2020 | CNY | 23.21 | 23.8 | 22.31 | 22.49 | 22.49 | -1.59 (-6.60%) | 9,502,900 |
20 Aug 2020 | CNY | 21.9 | 24.08 | 21.02 | 24.08 | 24.08 | +2.19 (+10.00%) | 8,130,746 |
19 Aug 2020 | CNY | 22.45 | 23.35 | 21.32 | 21.89 | 21.89 | -0.54 (-2.41%) | 5,288,300 |
18 Aug 2020 | CNY | 24.27 | 24.27 | 21.9 | 22.43 | 22.43 | -0.51 (-2.22%) | 8,630,141 |
17 Aug 2020 | CNY | 21.19 | 22.94 | 21.05 | 22.94 | 22.94 | +2.09 (+10.02%) | 2,520,141 |
14 Aug 2020 | CNY | 21.01 | 21.4 | 20.32 | 20.85 | 20.85 | -0.15 (-0.71%) | 4,277,000 |
13 Aug 2020 | CNY | 21.5 | 22.64 | 20.89 | 21 | 21 | -0.62 (-2.87%) | 5,074,119 |
12 Aug 2020 | CNY | 22.95 | 23.1 | 21 | 21.62 | 21.62 | -0.88 (-3.91%) | 6,729,467 |
11 Aug 2020 | CNY | 23.91 | 24.75 | 22.5 | 22.5 | 22.5 | -1.21 (-5.10%) | 4,672,400 |
10 Aug 2020 | CNY | 23.65 | 24.25 | 23.1 | 23.71 | 23.71 | -0.34 (-1.41%) | 5,042,480 |
7 Aug 2020 | CNY | 22.92 | 24.34 | 22.6 | 24.05 | 24.05 | +0.89 (+3.84%) | 7,741,182 |
6 Aug 2020 | CNY | 23.3 | 23.67 | 22.17 | 23.16 | 23.16 | -0.14 (-0.60%) | 8,741,100 |
5 Aug 2020 | CNY | 22.4 | 24.31 | 21.95 | 23.3 | 23.3 | +1.2 (+5.43%) | 16,411,193 |
4 Aug 2020 | CNY | 20.3 | 22.1 | 20.18 | 22.1 | 22.1 | +2.01 (+10.00%) | 5,264,200 |
3 Aug 2020 | CNY | 19.68 | 20.6 | 19.34 | 20.09 | 20.09 | +0.83 (+4.31%) | 8,031,770 |
31 Jul 2020 | CNY | 19.16 | 20.13 | 19.05 | 19.26 | 19.26 | +0.09 (+0.47%) | 7,890,490 |
30 Jul 2020 | CNY | 20.4 | 20.67 | 19.11 | 19.17 | 19.17 | -0.91 (-4.53%) | 5,115,555 |
29 Jul 2020 | CNY | 19.33 | 20.49 | 18.77 | 20.08 | 20.08 | +0.77 (+3.99%) | 6,552,519 |
28 Jul 2020 | CNY | 19.17 | 19.95 | 19 | 19.31 | 19.31 | +0.17 (+0.89%) | 3,330,500 |
27 Jul 2020 | CNY | 19.79 | 19.93 | 19 | 19.14 | 19.14 | -0.64 (-3.24%) | 4,237,859 |
24 Jul 2020 | CNY | 21.24 | 21.33 | 19.75 | 19.78 | 19.78 | -1.72 (-8%) | 4,448,600 |
23 Jul 2020 | CNY | 20.9 | 21.6 | 20.59 | 21.5 | 21.5 | +0.21 (+0.99%) | 3,035,400 |
22 Jul 2020 | CNY | 21.5 | 21.8 | 21.01 | 21.29 | 21.29 | -0.2 (-0.93%) | 2,660,400 |
21 Jul 2020 | CNY | 22.07 | 22.62 | 21.22 | 21.49 | 21.49 | -0.57 (-2.58%) | 3,957,500 |
20 Jul 2020 | CNY | 21.38 | 22.08 | 20.98 | 22.06 | 22.06 | +0.97 (+4.60%) | 3,530,700 |
17 Jul 2020 | CNY | 21 | 22 | 19.69 | 21.09 | 21.09 | -0.24 (-1.13%) | 6,191,300 |
16 Jul 2020 | CNY | 22.3 | 22.39 | 20.51 | 21.33 | 21.33 | -1.42 (-6.24%) | 7,778,100 |
15 Jul 2020 | CNY | 22.55 | 23 | 21.81 | 22.75 | 22.75 | +0.24 (+1.07%) | 7,284,517 |
14 Jul 2020 | CNY | 23.02 | 23.09 | 21.8 | 22.51 | 22.51 | -0.34 (-1.49%) | 6,627,981 |
13 Jul 2020 | CNY | 23.7 | 24 | 22.6 | 22.85 | 22.85 | -0.67 (-2.85%) | 8,748,700 |