Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 11.56 | 12.07 | 11.51 | 12.03 | 12.03 | +0.5 (+4.34%) | 34,857,263 |
17 Jul 2020 | CNY | 11.84 | 12 | 11.26 | 11.53 | 11.53 | -0.42 (-3.51%) | 47,630,754 |
16 Jul 2020 | CNY | 12.6 | 13.07 | 11.93 | 11.95 | 11.95 | -0.46 (-3.71%) | 51,744,971 |
15 Jul 2020 | CNY | 13.01 | 13.16 | 12.32 | 12.41 | 12.41 | -0.52 (-4.02%) | 42,021,786 |
14 Jul 2020 | CNY | 13.18 | 13.41 | 12.59 | 12.93 | 12.93 | -0.32 (-2.42%) | 54,377,789 |
13 Jul 2020 | CNY | 12.81 | 13.27 | 12.77 | 13.25 | 13.25 | +0.4 (+3.11%) | 54,608,032 |
10 Jul 2020 | CNY | 12.88 | 13.23 | 12.73 | 12.85 | 12.85 | -0.11 (-0.85%) | 51,330,454 |
9 Jul 2020 | CNY | 12.9 | 13.08 | 12.65 | 12.96 | 12.96 | +0.06 (+0.47%) | 60,948,589 |
8 Jul 2020 | CNY | 12.28 | 13.09 | 12.25 | 12.9 | 12.9 | +0.65 (+5.31%) | 62,995,116 |
7 Jul 2020 | CNY | 12.4 | 12.86 | 12.25 | 12.25 | 12.25 | -0.03 (-0.24%) | 61,533,321 |
6 Jul 2020 | CNY | 11.78 | 12.39 | 11.67 | 12.28 | 12.28 | +0.63 (+5.41%) | 52,135,448 |
3 Jul 2020 | CNY | 11.68 | 11.75 | 11.5 | 11.65 | 11.65 | +0.07 (+0.60%) | 34,291,306 |
2 Jul 2020 | CNY | 11.51 | 11.73 | 11.45 | 11.58 | 11.58 | +0.2 (+1.76%) | 33,040,024 |
1 Jul 2020 | CNY | 11.33 | 11.55 | 11.26 | 11.38 | 11.38 | +0.13 (+1.16%) | 27,920,199 |
30 Jun 2020 | CNY | 11.06 | 11.39 | 11.05 | 11.25 | 11.25 | +0.22 (+1.99%) | 24,175,735 |
29 Jun 2020 | CNY | 11.34 | 11.34 | 10.93 | 11.03 | 11.03 | -0.33 (-2.90%) | 27,493,308 |
24 Jun 2020 | CNY | 11.6 | 11.7 | 11.3 | 11.36 | 11.36 | -0.38 (-3.24%) | 32,959,378 |
23 Jun 2020 | CNY | 11.73 | 11.87 | 11.58 | 11.74 | 11.74 | -0.01 (-0.09%) | 33,099,666 |
22 Jun 2020 | CNY | 11.51 | 11.94 | 11.48 | 11.75 | 11.75 | +0.33 (+2.89%) | 44,670,259 |
19 Jun 2020 | CNY | 11.39 | 11.53 | 11.33 | 11.42 | 11.42 | +0.02 (+0.18%) | 25,034,202 |
18 Jun 2020 | CNY | 11.41 | 11.56 | 11.28 | 11.4 | 11.4 | -0.19 (-1.64%) | 27,605,712 |
17 Jun 2020 | CNY | 11.66 | 11.77 | 11.35 | 11.59 | 11.59 | -0.05 (-0.43%) | 30,735,432 |
16 Jun 2020 | CNY | 11.37 | 11.77 | 11.26 | 11.64 | 11.64 | +0.42 (+3.74%) | 48,207,518 |
15 Jun 2020 | CNY | 11.48 | 11.66 | 11.16 | 11.22 | 11.22 | -0.4 (-3.44%) | 49,811,970 |
12 Jun 2020 | CNY | 11.32 | 11.83 | 11.22 | 11.62 | 11.62 | +0.05 (+0.43%) | 67,730,007 |
11 Jun 2020 | CNY | 10.76 | 11.77 | 10.76 | 11.57 | 11.57 | +0.87 (+8.13%) | 95,977,630 |
10 Jun 2020 | CNY | 10.59 | 10.73 | 10.51 | 10.7 | 10.7 | +0.1 (+0.94%) | 17,213,929 |
9 Jun 2020 | CNY | 10.74 | 10.77 | 10.53 | 10.6 | 10.6 | -0.13 (-1.21%) | 20,341,524 |
8 Jun 2020 | CNY | 10.91 | 10.95 | 10.71 | 10.73 | 10.73 | -0.12 (-1.11%) | 22,170,069 |
5 Jun 2020 | CNY | 10.83 | 10.94 | 10.66 | 10.85 | 10.85 | +0.03 (+0.28%) | 22,641,513 |