Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 28.55 | 29.6 | 28.54 | 29.35 | 29.35 | +0.95 (+3.35%) | 467,966 |
17 Jul 2020 | CNY | 27.7 | 28.8 | 27.67 | 28.4 | 28.4 | +0.61 (+2.20%) | 576,500 |
16 Jul 2020 | CNY | 29.22 | 29.35 | 27.75 | 27.79 | 27.79 | -1.21 (-4.17%) | 529,428 |
15 Jul 2020 | CNY | 29.61 | 29.88 | 28.8 | 29 | 29 | -0.6 (-2.03%) | 625,366 |
14 Jul 2020 | CNY | 29.98 | 30.79 | 29.42 | 29.6 | 29.6 | 0.0 (0.0%) | 826,678 |
13 Jul 2020 | CNY | 28.68 | 29.88 | 28.68 | 29.6 | 29.6 | +0.79 (+2.74%) | 761,712 |
10 Jul 2020 | CNY | 28.66 | 29.81 | 28.55 | 28.81 | 28.81 | +0.15 (+0.52%) | 1,034,195 |
9 Jul 2020 | CNY | 28.5 | 28.88 | 28.21 | 28.66 | 28.66 | +0.36 (+1.27%) | 822,700 |
8 Jul 2020 | CNY | 27.88 | 28.47 | 27.72 | 28.3 | 28.3 | +0.33 (+1.18%) | 659,600 |
7 Jul 2020 | CNY | 27.78 | 28.59 | 27.5 | 27.97 | 27.97 | +0.18 (+0.65%) | 967,212 |
6 Jul 2020 | CNY | 27.19 | 27.98 | 27.12 | 27.79 | 27.79 | +0.6 (+2.21%) | 852,800 |
3 Jul 2020 | CNY | 27.55 | 27.8 | 27.01 | 27.19 | 27.19 | -0.31 (-1.13%) | 503,300 |
2 Jul 2020 | CNY | 27.28 | 27.94 | 27.26 | 27.5 | 27.5 | +0.22 (+0.81%) | 597,585 |
1 Jul 2020 | CNY | 26.96 | 27.38 | 26.78 | 27.28 | 27.28 | +0.46 (+1.72%) | 496,500 |
30 Jun 2020 | CNY | 26.58 | 27.24 | 26.57 | 26.82 | 26.82 | +0.26 (+0.98%) | 300,283 |
29 Jun 2020 | CNY | 27 | 27.15 | 26.48 | 26.56 | 26.56 | -0.44 (-1.63%) | 266,400 |
24 Jun 2020 | CNY | 27.34 | 27.56 | 27 | 27 | 27 | -0.31 (-1.14%) | 185,300 |
23 Jun 2020 | CNY | 27.88 | 27.88 | 27.27 | 27.31 | 27.31 | -0.4 (-1.44%) | 366,200 |
22 Jun 2020 | CNY | 28.01 | 28.78 | 27.63 | 27.71 | 27.71 | -0.05 (-0.18%) | 530,800 |
19 Jun 2020 | CNY | 27.29 | 28.3 | 27.29 | 27.76 | 27.76 | +0.37 (+1.35%) | 542,479 |
18 Jun 2020 | CNY | 26.99 | 27.65 | 26.82 | 27.39 | 27.39 | +0.5 (+1.86%) | 372,800 |
17 Jun 2020 | CNY | 26.82 | 26.99 | 26.62 | 26.89 | 26.89 | -0.01 (-0.04%) | 250,100 |
16 Jun 2020 | CNY | 26.77 | 27.2 | 26.77 | 26.9 | 26.9 | +0.02 (+0.07%) | 283,786 |
15 Jun 2020 | CNY | 26.74 | 27.37 | 26.3 | 26.88 | 26.88 | -0.85 (-3.07%) | 661,368 |
12 Jun 2020 | CNY | 29.11 | 29.11 | 27.01 | 27.73 | 27.73 | -1.4 (-4.81%) | 1,229,779 |
11 Jun 2020 | CNY | 26.99 | 29.13 | 26.69 | 29.13 | 29.13 | +2.14 (+7.93%) | 567,500 |
10 Jun 2020 | CNY | 26.53 | 26.99 | 26.35 | 26.99 | 26.99 | +0.46 (+1.73%) | 388,682 |
9 Jun 2020 | CNY | 26.02 | 26.6 | 25.99 | 26.53 | 26.53 | +0.54 (+2.08%) | 398,712 |
8 Jun 2020 | CNY | 26.09 | 26.23 | 25.87 | 25.99 | 25.99 | -0.06 (-0.23%) | 207,135 |
5 Jun 2020 | CNY | 26.1 | 26.21 | 25.81 | 26.05 | 26.05 | +0.07 (+0.27%) | 132,518 |