Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 18.66 | 19.05 | 18.43 | 18.64 | 18.64 | -0.27 (-1.43%) | 3,935,962 |
9 Jul 2020 | CNY | 18.83 | 18.99 | 18.33 | 18.91 | 18.91 | +0.08 (+0.42%) | 7,156,084 |
8 Jul 2020 | CNY | 18.3 | 18.95 | 18.03 | 18.83 | 18.83 | +0.46 (+2.50%) | 6,590,304 |
7 Jul 2020 | CNY | 18.31 | 18.7 | 17.78 | 18.37 | 18.37 | +0.07 (+0.38%) | 5,926,754 |
6 Jul 2020 | CNY | 18.21 | 18.66 | 18 | 18.3 | 18.3 | +0.09 (+0.49%) | 6,820,084 |
3 Jul 2020 | CNY | 18.34 | 18.63 | 17.81 | 18.21 | 18.21 | +0.09 (+0.50%) | 6,079,445 |
2 Jul 2020 | CNY | 17.6 | 18.48 | 16.81 | 18.12 | 18.12 | +0.95 (+5.53%) | 8,740,881 |
1 Jul 2020 | CNY | 17.88 | 17.94 | 16.84 | 17.17 | 17.17 | -0.68 (-3.81%) | 7,716,153 |
30 Jun 2020 | CNY | 16.58 | 17.85 | 16.58 | 17.85 | 17.85 | +1.55 (+9.51%) | 8,007,182 |
29 Jun 2020 | CNY | 16.16 | 16.5 | 16.1 | 16.3 | 16.3 | +0.2 (+1.24%) | 4,050,010 |
24 Jun 2020 | CNY | 16.22 | 16.35 | 15.77 | 16.1 | 16.1 | +0.04 (+0.25%) | 4,653,640 |
23 Jun 2020 | CNY | 15.51 | 16.19 | 15.51 | 16.06 | 16.06 | +0.46 (+2.95%) | 6,371,863 |
22 Jun 2020 | CNY | 15.68 | 15.84 | 15.25 | 15.6 | 15.6 | +0.25 (+1.63%) | 3,786,917 |
19 Jun 2020 | CNY | 15.1 | 16.1 | 15.1 | 15.35 | 15.35 | -0.27 (-1.73%) | 5,999,714 |
18 Jun 2020 | CNY | 16.2 | 16.29 | 15.1 | 15.62 | 15.62 | -0.31 (-1.95%) | 5,676,006 |
17 Jun 2020 | CNY | 15.35 | 15.99 | 15.05 | 15.93 | 15.93 | +0.63 (+4.12%) | 4,132,009 |
16 Jun 2020 | CNY | 15.15 | 15.35 | 14.89 | 15.3 | 15.3 | +0.46 (+3.10%) | 2,479,900 |
15 Jun 2020 | CNY | 15.29 | 15.3 | 14.74 | 14.84 | 14.84 | -0.14 (-0.93%) | 3,775,996 |
12 Jun 2020 | CNY | 14.4 | 15.3 | 14.02 | 14.98 | 14.98 | +0.39 (+2.67%) | 4,749,910 |
11 Jun 2020 | CNY | 15.82 | 16.04 | 14.41 | 14.59 | 14.59 | -1.41 (-8.81%) | 10,013,966 |
10 Jun 2020 | CNY | 15.64 | 16.17 | 15.35 | 16 | 16 | +0.5 (+3.23%) | 6,367,868 |
9 Jun 2020 | CNY | 15.4 | 15.54 | 15.07 | 15.5 | 15.5 | +0.23 (+1.51%) | 3,485,204 |
8 Jun 2020 | CNY | 15.37 | 15.7 | 15.19 | 15.27 | 15.27 | +0.04 (+0.26%) | 4,088,143 |
5 Jun 2020 | CNY | 15.14 | 15.59 | 14.88 | 15.23 | 15.23 | -0.07 (-0.46%) | 5,026,435 |
4 Jun 2020 | CNY | 15.45 | 15.75 | 15.15 | 15.3 | 15.3 | -0.15 (-0.97%) | 3,785,894 |
3 Jun 2020 | CNY | 15.25 | 15.8 | 14.88 | 15.45 | 15.45 | -0.07 (-0.45%) | 6,485,106 |
2 Jun 2020 | CNY | 15.27 | 16.05 | 15 | 15.52 | 15.52 | +0.23 (+1.50%) | 8,889,959 |
1 Jun 2020 | CNY | 14.24 | 15.29 | 14.11 | 15.29 | 15.29 | +1.39 (+10.00%) | 11,733,929 |
29 May 2020 | CNY | 13.43 | 13.95 | 13.42 | 13.9 | 13.9 | +0.46 (+3.42%) | 7,098,365 |
28 May 2020 | CNY | 13.47 | 13.75 | 13.28 | 13.44 | 13.44 | 0.0 (0.0%) | 5,921,300 |