Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2020 | CNY | 27.2 | 27.65 | 27.08 | 27.48 | 27.48 | +0.33 (+1.22%) | 2,138,514 |
24 Aug 2020 | CNY | 26.39 | 27.45 | 26.04 | 27.15 | 27.15 | +0.84 (+3.19%) | 1,751,771 |
21 Aug 2020 | CNY | 26.66 | 26.88 | 26.22 | 26.31 | 26.31 | -0.05 (-0.19%) | 1,093,788 |
20 Aug 2020 | CNY | 26.02 | 26.49 | 25.99 | 26.36 | 26.36 | +0.1 (+0.38%) | 1,103,556 |
19 Aug 2020 | CNY | 27.45 | 27.45 | 26.1 | 26.26 | 26.26 | -1.09 (-3.99%) | 2,359,082 |
18 Aug 2020 | CNY | 27.97 | 27.97 | 27.28 | 27.35 | 27.35 | -0.35 (-1.26%) | 1,593,514 |
17 Aug 2020 | CNY | 27.22 | 27.97 | 27.18 | 27.7 | 27.7 | +0.41 (+1.50%) | 1,893,151 |
14 Aug 2020 | CNY | 26.88 | 27.42 | 26.71 | 27.29 | 27.29 | +0.34 (+1.26%) | 1,510,561 |
13 Aug 2020 | CNY | 26.69 | 27.22 | 26.69 | 26.95 | 26.95 | +0.33 (+1.24%) | 1,690,969 |
12 Aug 2020 | CNY | 26.58 | 26.81 | 25.68 | 26.62 | 26.62 | -0.09 (-0.34%) | 2,769,270 |
11 Aug 2020 | CNY | 27.93 | 28.01 | 26.58 | 26.71 | 26.71 | -1.22 (-4.37%) | 2,611,765 |
10 Aug 2020 | CNY | 27.54 | 28.08 | 27.22 | 27.93 | 27.93 | +0.4 (+1.45%) | 1,818,888 |
7 Aug 2020 | CNY | 28.66 | 28.71 | 27.26 | 27.53 | 27.53 | -1.18 (-4.11%) | 2,813,737 |
6 Aug 2020 | CNY | 29.21 | 29.7 | 28.55 | 28.71 | 28.71 | -0.69 (-2.35%) | 3,190,920 |
5 Aug 2020 | CNY | 29.6 | 30.02 | 29.2 | 29.4 | 29.4 | -0.2 (-0.68%) | 2,861,059 |
4 Aug 2020 | CNY | 30.54 | 30.58 | 29.4 | 29.6 | 29.6 | -0.94 (-3.08%) | 3,261,219 |
3 Aug 2020 | CNY | 29.16 | 30.55 | 29.05 | 30.54 | 30.54 | +1.64 (+5.67%) | 4,241,771 |
31 Jul 2020 | CNY | 28.7 | 29.39 | 28.4 | 28.9 | 28.9 | +0.06 (+0.21%) | 2,590,588 |
30 Jul 2020 | CNY | 29.11 | 29.77 | 28.73 | 28.84 | 28.84 | -0.22 (-0.76%) | 3,271,067 |
29 Jul 2020 | CNY | 27.98 | 29.08 | 27.72 | 29.06 | 29.06 | +0.96 (+3.42%) | 2,949,215 |
28 Jul 2020 | CNY | 28.24 | 28.29 | 27.5 | 28.1 | 28.1 | +0.17 (+0.61%) | 2,144,711 |
27 Jul 2020 | CNY | 27.35 | 28.09 | 27.24 | 27.93 | 27.93 | +0.88 (+3.25%) | 3,777,951 |
24 Jul 2020 | CNY | 27.58 | 27.97 | 26.9 | 27.05 | 27.05 | -1.38 (-4.85%) | 6,326,015 |
23 Jul 2020 | CNY | 29.58 | 29.8 | 26.96 | 28.43 | 28.43 | -1.52 (-5.08%) | 7,181,593 |
22 Jul 2020 | CNY | 29.51 | 30.6 | 29.2 | 29.95 | 29.95 | +0.36 (+1.22%) | 3,658,920 |
21 Jul 2020 | CNY | 29.66 | 29.96 | 29.3 | 29.59 | 29.59 | -0.12 (-0.40%) | 3,097,288 |
20 Jul 2020 | CNY | 29.87 | 29.87 | 28.8 | 29.71 | 29.71 | +0.32 (+1.09%) | 3,763,934 |
17 Jul 2020 | CNY | 29.14 | 29.69 | 28.7 | 29.39 | 29.39 | +0.79 (+2.76%) | 4,253,150 |
16 Jul 2020 | CNY | 30.11 | 30.61 | 28.5 | 28.6 | 28.6 | -1.12 (-3.77%) | 6,676,958 |
15 Jul 2020 | CNY | 32.5 | 32.79 | 29.71 | 29.72 | 29.72 | -2.81 (-8.64%) | 8,732,580 |