Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 44.43 | 44.86 | 42.85 | 44.44 | 44.44 | +0.23 (+0.52%) | 2,669,336 |
17 Jul 2020 | CNY | 44.69 | 45.28 | 43.55 | 44.21 | 44.21 | -0.23 (-0.52%) | 2,612,146 |
16 Jul 2020 | CNY | 47.6 | 47.6 | 44.33 | 44.44 | 44.44 | -2.95 (-6.22%) | 4,528,656 |
15 Jul 2020 | CNY | 51.6 | 51.7 | 46.6 | 47.39 | 47.39 | -3.66 (-7.17%) | 6,246,462 |
14 Jul 2020 | CNY | 50.71 | 52.96 | 49.31 | 51.05 | 51.05 | +0.37 (+0.73%) | 6,454,166 |
13 Jul 2020 | CNY | 48.98 | 51.91 | 48.91 | 50.68 | 50.68 | +1.08 (+2.18%) | 6,244,249 |
10 Jul 2020 | CNY | 47.89 | 52.4 | 47.26 | 49.6 | 49.6 | +1.63 (+3.40%) | 8,345,524 |
9 Jul 2020 | CNY | 46.74 | 48.98 | 46.3 | 47.97 | 47.97 | +1.2 (+2.57%) | 7,937,450 |
8 Jul 2020 | CNY | 46.52 | 47.45 | 46.3 | 46.77 | 46.77 | +0.27 (+0.58%) | 4,857,676 |
7 Jul 2020 | CNY | 46.4 | 47.5 | 45.57 | 46.5 | 46.5 | +0.5 (+1.09%) | 7,366,289 |
6 Jul 2020 | CNY | 45.15 | 46.23 | 44.45 | 46 | 46 | +1.05 (+2.34%) | 6,771,156 |
3 Jul 2020 | CNY | 44.3 | 45.24 | 44.11 | 44.95 | 44.95 | +0.61 (+1.38%) | 4,073,785 |
2 Jul 2020 | CNY | 44.9 | 44.9 | 43.91 | 44.34 | 44.34 | -0.59 (-1.31%) | 4,560,312 |
1 Jul 2020 | CNY | 45.3 | 46.25 | 44.11 | 44.93 | 44.93 | -0.57 (-1.25%) | 4,678,619 |
30 Jun 2020 | CNY | 44.98 | 45.86 | 44.53 | 45.5 | 45.5 | +0.8 (+1.79%) | 4,264,062 |
29 Jun 2020 | CNY | 44.46 | 45.32 | 44.2 | 44.7 | 44.7 | -0.27 (-0.60%) | 2,599,466 |
24 Jun 2020 | CNY | 45.18 | 45.86 | 44.1 | 44.97 | 44.97 | -0.33 (-0.73%) | 3,895,820 |
23 Jun 2020 | CNY | 44.55 | 46 | 44.5 | 45.3 | 45.3 | +0.92 (+2.07%) | 4,627,511 |
22 Jun 2020 | CNY | 44.05 | 44.68 | 44 | 44.38 | 44.38 | +0.29 (+0.66%) | 3,113,210 |
19 Jun 2020 | CNY | 45.01 | 45.2 | 43.85 | 44.09 | 44.09 | -0.71 (-1.58%) | 3,639,011 |
18 Jun 2020 | CNY | 46.4 | 46.5 | 44.44 | 44.8 | 44.8 | -2.2 (-4.68%) | 6,078,354 |
17 Jun 2020 | CNY | 45.68 | 48.9 | 45.18 | 47 | 47 | +1.39 (+3.05%) | 8,702,880 |
16 Jun 2020 | CNY | 44.3 | 45.99 | 43.65 | 45.61 | 45.61 | +1.35 (+3.05%) | 6,336,813 |
15 Jun 2020 | CNY | 43.5 | 45.63 | 43.5 | 44.26 | 44.26 | +0.34 (+0.77%) | 4,129,569 |
12 Jun 2020 | CNY | 42.08 | 44.2 | 42 | 43.92 | 43.92 | +0.41 (+0.94%) | 3,985,586 |
11 Jun 2020 | CNY | 43.23 | 44.11 | 43.1 | 43.51 | 43.51 | 0.0 (0.0%) | 3,717,062 |
10 Jun 2020 | CNY | 45.59 | 45.61 | 43.32 | 43.51 | 43.51 | -2.13 (-4.67%) | 5,495,484 |
9 Jun 2020 | CNY | 45.35 | 46.2 | 44.92 | 45.64 | 45.64 | +0.4 (+0.88%) | 3,870,883 |
8 Jun 2020 | CNY | 45 | 46.5 | 44.71 | 45.24 | 45.24 | +0.25 (+0.56%) | 5,269,046 |
5 Jun 2020 | CNY | 45.08 | 45.45 | 44.6 | 44.99 | 44.99 | -0.64 (-1.40%) | 4,262,886 |