Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 10.73 | 10.98 | 10.38 | 10.43 | 10.43 | -0.37 (-3.43%) | 14,652,136 |
9 Jul 2020 | CNY | 10.88 | 11.35 | 10.61 | 10.8 | 10.8 | -0.02 (-0.18%) | 26,568,966 |
8 Jul 2020 | CNY | 9.98 | 10.96 | 9.88 | 10.82 | 10.82 | +0.81 (+8.09%) | 19,126,569 |
7 Jul 2020 | CNY | 9.99 | 10.29 | 9.85 | 10.01 | 10.01 | +0.02 (+0.20%) | 13,269,792 |
6 Jul 2020 | CNY | 9.58 | 9.99 | 9.58 | 9.99 | 9.99 | +0.51 (+5.38%) | 11,521,971 |
3 Jul 2020 | CNY | 9.31 | 9.59 | 9.28 | 9.48 | 9.48 | +0.16 (+1.72%) | 7,681,808 |
2 Jul 2020 | CNY | 9.16 | 9.38 | 9.1 | 9.32 | 9.32 | +0.18 (+1.97%) | 4,960,578 |
1 Jul 2020 | CNY | 9.42 | 9.48 | 9.06 | 9.14 | 9.14 | -0.34 (-3.59%) | 7,415,404 |
30 Jun 2020 | CNY | 9.4 | 9.52 | 9.35 | 9.48 | 9.48 | -0.03 (-0.32%) | 7,042,376 |
29 Jun 2020 | CNY | 8.92 | 9.85 | 8.89 | 9.51 | 9.51 | +0.54 (+6.02%) | 14,408,486 |
24 Jun 2020 | CNY | 9.04 | 9.1 | 8.9 | 8.97 | 8.97 | -0.08 (-0.88%) | 3,338,628 |
23 Jun 2020 | CNY | 9.14 | 9.18 | 9.03 | 9.05 | 9.05 | -0.07 (-0.77%) | 2,766,312 |
22 Jun 2020 | CNY | 9.16 | 9.22 | 9.02 | 9.12 | 9.12 | +0.02 (+0.22%) | 3,621,835 |
19 Jun 2020 | CNY | 9.1 | 9.21 | 9.07 | 9.1 | 9.1 | -0.02 (-0.22%) | 2,612,915 |
18 Jun 2020 | CNY | 9.14 | 9.16 | 9 | 9.12 | 9.12 | -0.12 (-1.30%) | 4,823,102 |
17 Jun 2020 | CNY | 9.14 | 9.4 | 9.12 | 9.24 | 9.24 | +0.17 (+1.87%) | 7,092,232 |
16 Jun 2020 | CNY | 8.94 | 9.07 | 8.9 | 9.07 | 9.07 | +0.12 (+1.34%) | 4,010,432 |
15 Jun 2020 | CNY | 8.96 | 9.13 | 8.91 | 8.95 | 8.95 | -0.07 (-0.78%) | 3,944,900 |
12 Jun 2020 | CNY | 8.81 | 9.07 | 8.77 | 9.02 | 9.02 | +0.03 (+0.33%) | 3,637,300 |
11 Jun 2020 | CNY | 9.16 | 9.22 | 8.95 | 8.99 | 8.99 | -0.16 (-1.75%) | 6,096,074 |
10 Jun 2020 | CNY | 9.41 | 9.46 | 9.1 | 9.15 | 9.15 | -0.27 (-2.87%) | 10,993,554 |
9 Jun 2020 | CNY | 9.59 | 9.63 | 9.41 | 9.42 | 9.42 | -0.18 (-1.88%) | 4,072,994 |
8 Jun 2020 | CNY | 9.6 | 9.67 | 9.51 | 9.6 | 9.6 | +0.02 (+0.21%) | 3,954,063 |
5 Jun 2020 | CNY | 9.48 | 9.64 | 9.4 | 9.58 | 9.58 | +0.1 (+1.05%) | 4,648,890 |
4 Jun 2020 | CNY | 9.56 | 9.66 | 9.43 | 9.48 | 9.48 | -0.08 (-0.84%) | 4,316,259 |
3 Jun 2020 | CNY | 9.71 | 9.76 | 9.55 | 9.56 | 9.56 | -0.21 (-2.15%) | 7,179,888 |
2 Jun 2020 | CNY | 9.83 | 10.08 | 9.66 | 9.77 | 9.77 | +0.07 (+0.72%) | 10,702,911 |
1 Jun 2020 | CNY | 9.44 | 9.96 | 9.35 | 9.7 | 9.7 | +0.17 (+1.78%) | 11,020,921 |
29 May 2020 | CNY | 9.58 | 9.68 | 9.48 | 9.53 | 9.53 | -0.19 (-1.95%) | 7,745,066 |
28 May 2020 | CNY | 9.46 | 9.94 | 9.32 | 9.72 | 9.72 | +0.23 (+2.42%) | 13,925,813 |