Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 10.28 | 11.14 | 10.28 | 11.11 | 11.11 | +0.94 (+9.24%) | 38,310,112 |
17 Jul 2020 | CNY | 10.03 | 10.39 | 9.89 | 10.17 | 10.17 | +0.15 (+1.50%) | 20,646,481 |
16 Jul 2020 | CNY | 10.48 | 10.53 | 9.88 | 10.02 | 10.02 | -0.43 (-4.11%) | 24,540,354 |
15 Jul 2020 | CNY | 11.07 | 11.08 | 10.42 | 10.45 | 10.45 | -0.7 (-6.28%) | 37,276,454 |
14 Jul 2020 | CNY | 11.32 | 11.65 | 10.9 | 11.15 | 11.15 | -0.17 (-1.50%) | 38,518,104 |
13 Jul 2020 | CNY | 10.87 | 11.48 | 10.79 | 11.32 | 11.32 | +0.45 (+4.14%) | 41,592,824 |
10 Jul 2020 | CNY | 11.05 | 11.15 | 10.87 | 10.87 | 10.87 | -0.14 (-1.27%) | 37,325,776 |
9 Jul 2020 | CNY | 11.16 | 11.26 | 10.76 | 11.01 | 11.01 | -0.04 (-0.36%) | 50,469,308 |
8 Jul 2020 | CNY | 10.24 | 11.15 | 10.12 | 11.05 | 11.05 | +0.8 (+7.80%) | 46,768,690 |
7 Jul 2020 | CNY | 10.22 | 10.55 | 10 | 10.25 | 10.25 | +0.14 (+1.38%) | 40,190,677 |
6 Jul 2020 | CNY | 9.53 | 10.2 | 9.52 | 10.11 | 10.11 | +0.68 (+7.21%) | 31,736,011 |
3 Jul 2020 | CNY | 9.34 | 9.54 | 9.33 | 9.43 | 9.43 | +0.11 (+1.18%) | 16,880,700 |
2 Jul 2020 | CNY | 9.38 | 9.38 | 9.24 | 9.32 | 9.32 | +0.047 (+0.50%) | 17,104,492 |
2 Jul 2020 |
|
|||||||
1 Jul 2020 | CNY | 9.2461 | 9.2915 | 9.1735 | 9.2733 | 9.2733 | +0.027 (+0.29%) | 10,589,093 |
30 Jun 2020 | CNY | 9.1191 | 9.2552 | 9.1009 | 9.2461 | 9.2461 | +0.109 (+1.19%) | 12,257,978 |
29 Jun 2020 | CNY | 9.0828 | 9.237 | 9.0283 | 9.1372 | 9.1372 | +0.027 (+0.30%) | 8,749,515 |
24 Jun 2020 | CNY | 9.2007 | 9.2098 | 9.0556 | 9.11 | 9.11 | -0.054 (-0.59%) | 6,988,249 |
23 Jun 2020 | CNY | 9.2643 | 9.2915 | 9.1372 | 9.1645 | 9.1645 | -0.054 (-0.59%) | 9,028,272 |
22 Jun 2020 | CNY | 9.1735 | 9.2733 | 9.1554 | 9.2189 | 9.2189 | +0.027 (+0.30%) | 9,417,816 |
19 Jun 2020 | CNY | 9.0737 | 9.2007 | 9.0283 | 9.1917 | 9.1917 | +0.1 (+1.10%) | 9,828,645 |
18 Jun 2020 | CNY | 9.1372 | 9.1372 | 8.9921 | 9.0919 | 9.0919 | -0.1 (-1.09%) | 8,423,465 |
17 Jun 2020 | CNY | 9.1372 | 9.2915 | 9.1372 | 9.1917 | 9.1917 | +0.091 (+1.00%) | 12,711,537 |
16 Jun 2020 | CNY | 9.0556 | 9.1009 | 9.0011 | 9.1009 | 9.1009 | +0.118 (+1.31%) | 6,499,104 |
15 Jun 2020 | CNY | 9.0556 | 9.1372 | 8.9376 | 8.983 | 8.983 | -0.027 (-0.30%) | 7,041,135 |
12 Jun 2020 | CNY | 8.8922 | 9.0283 | 8.8287 | 9.0102 | 9.0102 | 0.0 (0.0%) | 6,862,790 |
11 Jun 2020 | CNY | 9.0556 | 9.1009 | 8.983 | 9.0102 | 9.0102 | -0.036 (-0.40%) | 6,195,652 |
10 Jun 2020 | CNY | 9.1372 | 9.1463 | 9.0193 | 9.0465 | 9.0465 | -0.091 (-0.99%) | 7,673,610 |
9 Jun 2020 | CNY | 9.1372 | 9.1826 | 9.0828 | 9.1372 | 9.1372 | -0.009 (-0.10%) | 5,814,254 |
8 Jun 2020 | CNY | 9.237 | 9.2824 | 9.0919 | 9.1463 | 9.1463 | -0.082 (-0.89%) | 7,174,036 |
5 Jun 2020 | CNY | 9.1826 | 9.2552 | 9.1191 | 9.228 | 9.228 | +0.045 (+0.49%) | 7,102,082 |