Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | CNY | 11.8 | 11.87 | 11.63 | 11.69 | 11.69 | -0.11 (-0.93%) | 811,700 |
17 Apr 2020 | CNY | 12.07 | 12.22 | 11.75 | 11.8 | 11.8 | -0.11 (-0.92%) | 1,098,451 |
16 Apr 2020 | CNY | 11.93 | 12.07 | 11.8 | 11.91 | 11.91 | -0.02 (-0.17%) | 1,070,826 |
15 Apr 2020 | CNY | 11.96 | 12.16 | 11.92 | 11.93 | 11.93 | -0.16 (-1.32%) | 1,081,400 |
14 Apr 2020 | CNY | 11.99 | 12.24 | 11.93 | 12.09 | 12.09 | +0.11 (+0.92%) | 1,548,426 |
13 Apr 2020 | CNY | 12.34 | 12.63 | 11.97 | 11.98 | 11.98 | -0.35 (-2.84%) | 1,530,900 |
10 Apr 2020 | CNY | 12.66 | 12.84 | 12 | 12.33 | 12.33 | -0.41 (-3.22%) | 2,889,415 |
9 Apr 2020 | CNY | 12.36 | 12.85 | 12.21 | 12.74 | 12.74 | +0.44 (+3.58%) | 2,832,262 |
8 Apr 2020 | CNY | 11.84 | 12.34 | 11.77 | 12.3 | 12.3 | +0.48 (+4.06%) | 2,472,774 |
7 Apr 2020 | CNY | 11.36 | 12.03 | 11.36 | 11.82 | 11.82 | +0.52 (+4.60%) | 3,946,058 |
3 Apr 2020 | CNY | 11.03 | 11.31 | 10.9 | 11.3 | 11.3 | +0.25 (+2.26%) | 942,280 |
2 Apr 2020 | CNY | 10.85 | 11.06 | 10.76 | 11.05 | 11.05 | +0.15 (+1.38%) | 653,757 |
1 Apr 2020 | CNY | 10.7 | 10.93 | 10.64 | 10.9 | 10.9 | +0.2 (+1.87%) | 1,463,872 |
31 Mar 2020 | CNY | 10.88 | 10.94 | 10.67 | 10.7 | 10.7 | -0.1 (-0.93%) | 796,700 |
30 Mar 2020 | CNY | 11.06 | 11.15 | 10.68 | 10.8 | 10.8 | -0.31 (-2.79%) | 1,090,768 |
27 Mar 2020 | CNY | 11.37 | 11.37 | 11.1 | 11.11 | 11.11 | -0.07 (-0.63%) | 1,053,103 |
26 Mar 2020 | CNY | 11.33 | 11.4 | 11.13 | 11.18 | 11.18 | -0.17 (-1.50%) | 902,100 |
25 Mar 2020 | CNY | 11.23 | 11.45 | 11.16 | 11.35 | 11.35 | +0.26 (+2.34%) | 1,517,100 |
24 Mar 2020 | CNY | 11.08 | 11.28 | 10.83 | 11.09 | 11.09 | +0.11 (+1.00%) | 2,302,100 |
23 Mar 2020 | CNY | 11.18 | 11.32 | 10.88 | 10.98 | 10.98 | -0.54 (-4.69%) | 1,102,400 |
20 Mar 2020 | CNY | 11.55 | 11.67 | 11.35 | 11.52 | 11.52 | +0.27 (+2.40%) | 1,062,764 |
19 Mar 2020 | CNY | 11.5 | 11.71 | 11.02 | 11.25 | 11.25 | -0.34 (-2.93%) | 1,635,300 |
18 Mar 2020 | CNY | 11.21 | 12 | 11.18 | 11.59 | 11.59 | +0.39 (+3.48%) | 2,783,600 |
17 Mar 2020 | CNY | 11.4 | 11.74 | 10.62 | 11.2 | 11.2 | -0.4 (-3.45%) | 2,446,282 |
16 Mar 2020 | CNY | 11.86 | 12.5 | 11.53 | 11.6 | 11.6 | -0.02 (-0.17%) | 5,977,250 |
13 Mar 2020 | CNY | 11.23 | 11.87 | 11.11 | 11.62 | 11.62 | 0.0 (0.0%) | 1,874,083 |
12 Mar 2020 | CNY | 11.98 | 12.15 | 11.59 | 11.62 | 11.62 | -0.41 (-3.41%) | 2,634,000 |
11 Mar 2020 | CNY | 12.11 | 12.38 | 12.02 | 12.03 | 12.03 | -0.08 (-0.66%) | 2,276,600 |
10 Mar 2020 | CNY | 11.9 | 12.12 | 11.56 | 12.11 | 12.11 | +0.16 (+1.34%) | 1,936,993 |
9 Mar 2020 | CNY | 12.25 | 12.38 | 11.92 | 11.95 | 11.95 | -0.49 (-3.94%) | 1,553,940 |