Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | CNY | 9.85 | 10.18 | 9.7 | 10.12 | 10.12 | +0.26 (+2.64%) | 11,945,480 |
20 Nov 2020 | CNY | 9.82 | 9.94 | 9.69 | 9.86 | 9.86 | +0.01 (+0.10%) | 6,510,422 |
19 Nov 2020 | CNY | 9.54 | 9.86 | 9.4 | 9.85 | 9.85 | +0.32 (+3.36%) | 10,085,079 |
18 Nov 2020 | CNY | 9.52 | 9.66 | 9.51 | 9.53 | 9.53 | -0.06 (-0.63%) | 3,940,622 |
17 Nov 2020 | CNY | 9.63 | 9.68 | 9.51 | 9.59 | 9.59 | -0.11 (-1.13%) | 3,730,500 |
16 Nov 2020 | CNY | 9.45 | 9.76 | 9.36 | 9.7 | 9.7 | +0.25 (+2.65%) | 5,514,793 |
13 Nov 2020 | CNY | 9.35 | 9.66 | 9.24 | 9.45 | 9.45 | +0.08 (+0.85%) | 4,353,506 |
12 Nov 2020 | CNY | 9.45 | 9.51 | 9.32 | 9.37 | 9.37 | -0.13 (-1.37%) | 2,907,833 |
11 Nov 2020 | CNY | 9.67 | 9.72 | 9.4 | 9.5 | 9.5 | -0.15 (-1.55%) | 4,354,745 |
10 Nov 2020 | CNY | 9.98 | 10.16 | 9.56 | 9.65 | 9.65 | -0.03 (-0.31%) | 7,789,203 |
9 Nov 2020 | CNY | 9.33 | 9.75 | 9.33 | 9.68 | 9.68 | +0.35 (+3.75%) | 5,579,853 |
6 Nov 2020 | CNY | 9.46 | 9.56 | 9.27 | 9.33 | 9.33 | -0.13 (-1.37%) | 4,001,301 |
5 Nov 2020 | CNY | 9.42 | 9.57 | 9.41 | 9.46 | 9.46 | -0.08 (-0.84%) | 4,202,901 |
4 Nov 2020 | CNY | 9.66 | 9.77 | 9.4 | 9.54 | 9.54 | -0.04 (-0.42%) | 4,497,464 |
3 Nov 2020 | CNY | 9.23 | 9.65 | 9.19 | 9.58 | 9.58 | +0.42 (+4.59%) | 6,845,992 |
2 Nov 2020 | CNY | 9.28 | 9.58 | 9.07 | 9.16 | 9.16 | -0.24 (-2.55%) | 6,626,510 |
30 Oct 2020 | CNY | 9.82 | 9.95 | 9.36 | 9.4 | 9.4 | -0.38 (-3.89%) | 7,016,011 |
29 Oct 2020 | CNY | 9.86 | 9.9 | 9.75 | 9.78 | 9.78 | -0.2 (-2.00%) | 3,957,610 |
28 Oct 2020 | CNY | 10 | 10.07 | 9.74 | 9.98 | 9.98 | -0.05 (-0.50%) | 3,827,310 |
27 Oct 2020 | CNY | 9.97 | 10.19 | 9.92 | 10.03 | 10.03 | +0.06 (+0.60%) | 3,661,110 |
26 Oct 2020 | CNY | 9.94 | 10.17 | 9.72 | 9.97 | 9.97 | +0.03 (+0.30%) | 4,599,520 |
23 Oct 2020 | CNY | 10.1 | 10.21 | 9.94 | 9.94 | 9.94 | -0.16 (-1.58%) | 5,088,901 |
22 Oct 2020 | CNY | 10.4 | 10.4 | 10.04 | 10.1 | 10.1 | -0.3 (-2.88%) | 4,927,110 |
21 Oct 2020 | CNY | 10.76 | 10.86 | 10.33 | 10.4 | 10.4 | -0.36 (-3.35%) | 5,003,954 |
20 Oct 2020 | CNY | 10.62 | 10.79 | 10.45 | 10.76 | 10.76 | +0.08 (+0.75%) | 4,830,610 |
19 Oct 2020 | CNY | 10.65 | 10.87 | 10.55 | 10.68 | 10.68 | +0.1 (+0.95%) | 5,556,702 |
16 Oct 2020 | CNY | 10.75 | 10.84 | 10.45 | 10.58 | 10.58 | -0.21 (-1.95%) | 7,590,100 |
15 Oct 2020 | CNY | 11.08 | 11.33 | 10.78 | 10.79 | 10.79 | -0.49 (-4.34%) | 8,255,515 |
14 Oct 2020 | CNY | 11.53 | 11.86 | 11.2 | 11.28 | 11.28 | -0.28 (-2.42%) | 6,744,754 |
13 Oct 2020 | CNY | 11.45 | 11.71 | 11.3 | 11.56 | 11.56 | 0.0 (0.0%) | 7,139,200 |