Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | CNY | 53.39 | 55.55 | 53 | 53.59 | 53.59 | -0.41 (-0.76%) | 1,633,177 |
28 Aug 2020 | CNY | 52.82 | 54.92 | 48.77 | 54 | 54 | +0.9 (+1.69%) | 1,676,712 |
27 Aug 2020 | CNY | 52.7 | 53.5 | 51.4 | 53.1 | 53.1 | +0.41 (+0.78%) | 2,333,485 |
26 Aug 2020 | CNY | 52.45 | 52.81 | 49.5 | 52.69 | 52.69 | +1.69 (+3.31%) | 3,278,929 |
25 Aug 2020 | CNY | 53.19 | 53.19 | 50.5 | 51 | 51 | -1.35 (-2.58%) | 1,672,371 |
24 Aug 2020 | CNY | 49.32 | 52.5 | 48.22 | 52.35 | 52.35 | +3.33 (+6.79%) | 2,362,433 |
21 Aug 2020 | CNY | 50.5 | 50.5 | 47 | 49.02 | 49.02 | +0.22 (+0.45%) | 2,198,362 |
20 Aug 2020 | CNY | 49.41 | 50.3 | 48.4 | 48.8 | 48.8 | -0.58 (-1.17%) | 1,151,760 |
19 Aug 2020 | CNY | 50.8 | 52.33 | 49.1 | 49.38 | 49.38 | -0.62 (-1.24%) | 2,176,595 |
18 Aug 2020 | CNY | 48.45 | 50.81 | 48.11 | 50 | 50 | +1.9 (+3.95%) | 2,864,508 |
17 Aug 2020 | CNY | 46.51 | 48.17 | 46.18 | 48.1 | 48.1 | +1.4 (+3.00%) | 1,985,228 |
14 Aug 2020 | CNY | 47.25 | 47.25 | 45.24 | 46.7 | 46.7 | +0.39 (+0.84%) | 2,116,979 |
13 Aug 2020 | CNY | 48.49 | 49.47 | 45.61 | 46.31 | 46.31 | -1.18 (-2.48%) | 2,341,359 |
12 Aug 2020 | CNY | 49.82 | 49.82 | 45.51 | 47.49 | 47.49 | -1.72 (-3.50%) | 3,709,092 |
11 Aug 2020 | CNY | 50.5 | 52.6 | 48.71 | 49.21 | 49.21 | -1.29 (-2.55%) | 2,964,704 |
10 Aug 2020 | CNY | 51.19 | 53.4 | 48.53 | 50.5 | 50.5 | -3.26 (-6.06%) | 5,590,430 |
7 Aug 2020 | CNY | 51.5 | 54.9 | 51.02 | 53.76 | 53.76 | +2.26 (+4.39%) | 5,394,025 |
6 Aug 2020 | CNY | 48.88 | 53.23 | 48.48 | 51.5 | 51.5 | +3.11 (+6.43%) | 6,317,344 |
5 Aug 2020 | CNY | 43.81 | 48.39 | 43.16 | 48.39 | 48.39 | +4.4 (+10.00%) | 4,479,565 |
4 Aug 2020 | CNY | 44.35 | 44.88 | 42.02 | 43.99 | 43.99 | -0.91 (-2.03%) | 5,677,357 |
3 Aug 2020 | CNY | 42.96 | 45.18 | 42.79 | 44.9 | 44.9 | +2.11 (+4.93%) | 3,857,934 |
31 Jul 2020 | CNY | 44 | 44.08 | 41.8 | 42.79 | 42.79 | -0.41 (-0.95%) | 3,301,435 |
30 Jul 2020 | CNY | 42.7 | 43.86 | 42.46 | 43.2 | 43.2 | +0.32 (+0.75%) | 3,565,197 |
29 Jul 2020 | CNY | 42 | 43.3 | 41.6 | 42.88 | 42.88 | +0.38 (+0.89%) | 3,212,019 |
28 Jul 2020 | CNY | 41.1 | 42.77 | 40.4 | 42.5 | 42.5 | +1.64 (+4.01%) | 3,751,487 |
27 Jul 2020 | CNY | 42 | 43.59 | 40.4 | 40.86 | 40.86 | -2.04 (-4.76%) | 5,271,266 |
24 Jul 2020 | CNY | 45.99 | 45.99 | 42 | 42.9 | 42.9 | -3.6 (-7.74%) | 5,409,812 |
23 Jul 2020 | CNY | 45.01 | 46.89 | 43.71 | 46.5 | 46.5 | +1.51 (+3.36%) | 4,271,707 |
22 Jul 2020 | CNY | 44.32 | 45.88 | 43.65 | 44.99 | 44.99 | +0.19 (+0.42%) | 3,834,108 |
21 Jul 2020 | CNY | 42.88 | 46 | 41.92 | 44.8 | 44.8 | +2.63 (+6.24%) | 5,123,862 |