Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | CNY | 11.58 | 11.85 | 11.52 | 11.72 | 11.72 | +0.15 (+1.30%) | 28,495,181 |
28 Aug 2020 | CNY | 11.5 | 11.57 | 11.26 | 11.57 | 11.57 | +0.16 (+1.40%) | 21,223,060 |
27 Aug 2020 | CNY | 11.53 | 11.53 | 11.28 | 11.41 | 11.41 | -0.1 (-0.87%) | 17,588,712 |
26 Aug 2020 | CNY | 11.85 | 11.96 | 11.43 | 11.51 | 11.51 | -0.49 (-4.08%) | 27,361,170 |
25 Aug 2020 | CNY | 12 | 12.09 | 11.83 | 12 | 12 | +0.04 (+0.33%) | 29,154,429 |
24 Aug 2020 | CNY | 11.7 | 12.02 | 11.41 | 11.96 | 11.96 | +0.3 (+2.57%) | 31,252,293 |
21 Aug 2020 | CNY | 11.8 | 11.9 | 11.56 | 11.66 | 11.66 | -0.09 (-0.77%) | 23,270,045 |
20 Aug 2020 | CNY | 11.42 | 11.75 | 11.31 | 11.75 | 11.75 | +0.28 (+2.44%) | 32,210,464 |
19 Aug 2020 | CNY | 11.5 | 11.75 | 11.45 | 11.47 | 11.47 | +0.02 (+0.17%) | 32,300,869 |
18 Aug 2020 | CNY | 11.59 | 11.62 | 11.38 | 11.45 | 11.45 | -0.17 (-1.46%) | 20,960,833 |
17 Aug 2020 | CNY | 11.2 | 11.71 | 11.17 | 11.62 | 11.62 | +0.38 (+3.38%) | 27,650,289 |
14 Aug 2020 | CNY | 11.11 | 11.25 | 10.99 | 11.24 | 11.24 | +0.16 (+1.44%) | 16,505,343 |
13 Aug 2020 | CNY | 11.18 | 11.26 | 11 | 11.08 | 11.08 | -0.08 (-0.72%) | 20,543,186 |
12 Aug 2020 | CNY | 11.46 | 11.5 | 10.89 | 11.16 | 11.16 | -0.3 (-2.62%) | 30,322,380 |
11 Aug 2020 | CNY | 11.84 | 11.92 | 11.39 | 11.46 | 11.46 | -0.33 (-2.80%) | 31,545,416 |
10 Aug 2020 | CNY | 11.87 | 12.03 | 11.68 | 11.79 | 11.79 | -0.07 (-0.59%) | 30,970,072 |
7 Aug 2020 | CNY | 12.14 | 12.19 | 11.73 | 11.86 | 11.86 | -0.27 (-2.23%) | 34,612,735 |
6 Aug 2020 | CNY | 12.2 | 12.25 | 11.94 | 12.13 | 12.13 | -0.16 (-1.30%) | 37,062,584 |
5 Aug 2020 | CNY | 11.91 | 12.35 | 11.71 | 12.29 | 12.29 | +0.43 (+3.63%) | 50,347,968 |
4 Aug 2020 | CNY | 12.5 | 12.59 | 11.8 | 11.86 | 11.86 | -0.29 (-2.39%) | 45,678,572 |
3 Aug 2020 | CNY | 11.89 | 12.17 | 11.83 | 12.15 | 12.15 | +0.34 (+2.88%) | 32,076,265 |
31 Jul 2020 | CNY | 11.62 | 12.04 | 11.58 | 11.81 | 11.81 | +0.17 (+1.46%) | 32,200,721 |
30 Jul 2020 | CNY | 11.82 | 11.91 | 11.62 | 11.64 | 11.64 | -0.24 (-2.02%) | 24,061,192 |
29 Jul 2020 | CNY | 11.58 | 11.93 | 11.35 | 11.88 | 11.88 | +0.27 (+2.33%) | 29,974,003 |
28 Jul 2020 | CNY | 11.58 | 11.97 | 11.45 | 11.61 | 11.61 | +0.06 (+0.52%) | 28,672,624 |
27 Jul 2020 | CNY | 11.85 | 11.92 | 11.36 | 11.55 | 11.55 | -0.24 (-2.04%) | 27,737,207 |
24 Jul 2020 | CNY | 12.6 | 12.75 | 11.6 | 11.79 | 11.79 | -0.94 (-7.38%) | 52,908,725 |
23 Jul 2020 | CNY | 12.68 | 13.05 | 12.51 | 12.73 | 12.73 | +0.07 (+0.55%) | 62,528,382 |
22 Jul 2020 | CNY | 12.05 | 12.79 | 12.05 | 12.66 | 12.66 | +0.79 (+6.66%) | 56,641,255 |
21 Jul 2020 | CNY | 11.93 | 12.13 | 11.75 | 11.87 | 11.87 | -0.16 (-1.33%) | 23,214,574 |