Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2020 | CNY | 60.51 | 66.8 | 60.51 | 64.99 | 64.99 | +2.05 (+3.26%) | 5,070,794 |
8 Jul 2020 | CNY | 63.4 | 63.4 | 58.7 | 62.94 | 62.94 | -0.76 (-1.19%) | 6,690,754 |
7 Jul 2020 | CNY | 55 | 63.7 | 55 | 63.7 | 63.7 | +10.62 (+20.01%) | 7,479,586 |
6 Jul 2020 | CNY | 49.92 | 54.03 | 49.11 | 53.08 | 53.08 | +3.1 (+6.20%) | 4,717,462 |
3 Jul 2020 | CNY | 48.26 | 51.9 | 48.26 | 49.98 | 49.98 | +1.38 (+2.84%) | 3,880,222 |
2 Jul 2020 | CNY | 47.49 | 49.88 | 47.25 | 48.6 | 48.6 | +1.1 (+2.32%) | 3,675,964 |
1 Jul 2020 | CNY | 47.3 | 48.57 | 47.03 | 47.5 | 47.5 | +0.75 (+1.60%) | 3,686,348 |
30 Jun 2020 | CNY | 47.54 | 48.32 | 46.3 | 46.75 | 46.75 | -0.79 (-1.66%) | 4,127,826 |
29 Jun 2020 | CNY | 46.3 | 49.46 | 46.3 | 47.54 | 47.54 | +0.05 (+0.11%) | 4,115,520 |
24 Jun 2020 | CNY | 46.9 | 49.48 | 46.21 | 47.49 | 47.49 | +1.82 (+3.99%) | 5,595,617 |
23 Jun 2020 | CNY | 45 | 46.28 | 43.6 | 45.67 | 45.67 | +1 (+2.24%) | 4,386,083 |
22 Jun 2020 | CNY | 47.5 | 48.5 | 44.17 | 44.67 | 44.67 | -0.51 (-1.13%) | 7,945,368 |
19 Jun 2020 | CNY | 41.9 | 45.79 | 41.54 | 45.18 | 45.18 | +3.18 (+7.57%) | 6,553,642 |
18 Jun 2020 | CNY | 41.4 | 42.08 | 40.35 | 42 | 42 | +0.6 (+1.45%) | 3,162,770 |
17 Jun 2020 | CNY | 39.8 | 41.58 | 39.63 | 41.4 | 41.4 | +1.38 (+3.45%) | 3,742,398 |
16 Jun 2020 | CNY | 38.9 | 40.06 | 38.32 | 40.02 | 40.02 | +1.73 (+4.52%) | 2,861,669 |
15 Jun 2020 | CNY | 39.21 | 39.58 | 38.2 | 38.29 | 38.29 | -1.3 (-3.28%) | 2,920,447 |
12 Jun 2020 | CNY | 39.4 | 39.86 | 38.92 | 39.59 | 39.59 | -1.11 (-2.73%) | 3,246,959 |
11 Jun 2020 | CNY | 40.88 | 42.8 | 40.08 | 40.7 | 40.7 | +0.5 (+1.24%) | 5,284,757 |
10 Jun 2020 | CNY | 41.4 | 41.6 | 39.75 | 40.2 | 40.2 | -0.95 (-2.31%) | 2,124,479 |
9 Jun 2020 | CNY | 41.48 | 41.8 | 40.28 | 41.15 | 41.15 | -0.12 (-0.29%) | 1,746,068 |
8 Jun 2020 | CNY | 41.63 | 42.3 | 40.63 | 41.27 | 41.27 | -0.32 (-0.77%) | 2,468,432 |
5 Jun 2020 | CNY | 42.76 | 42.99 | 40.6 | 41.59 | 41.59 | -1.59 (-3.68%) | 4,075,523 |
4 Jun 2020 | CNY | 41.65 | 44.2 | 41.4 | 43.18 | 43.18 | +1.53 (+3.67%) | 4,171,656 |
3 Jun 2020 | CNY | 41.5 | 42.32 | 41.12 | 41.65 | 41.65 | -0.68 (-1.61%) | 2,237,635 |
2 Jun 2020 | CNY | 41.9 | 42.8 | 41.41 | 42.33 | 42.33 | +0.37 (+0.88%) | 3,212,237 |
1 Jun 2020 | CNY | 39.92 | 42.83 | 39.2 | 41.96 | 41.96 | +2.42 (+6.12%) | 4,746,826 |
29 May 2020 | CNY | 38.7 | 40.48 | 38.5 | 39.54 | 39.54 | +0.79 (+2.04%) | 3,521,692 |
28 May 2020 | CNY | 39.31 | 39.5 | 37.38 | 38.75 | 38.75 | -0.73 (-1.85%) | 3,218,227 |
27 May 2020 | CNY | 38.83 | 40.62 | 38.5 | 39.48 | 39.48 | +1.25 (+3.27%) | 4,911,588 |