Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2020 | CNY | 12.32 | 12.5 | 12.14 | 12.26 | 12.26 | -0.06 (-0.49%) | 9,872,065 |
20 Aug 2020 | CNY | 12.61 | 12.61 | 12.26 | 12.32 | 12.32 | -0.48 (-3.75%) | 16,530,126 |
19 Aug 2020 | CNY | 12.9 | 13.1 | 12.77 | 12.8 | 12.8 | 0.0 (0.0%) | 22,866,033 |
18 Aug 2020 | CNY | 12.98 | 13.04 | 12.71 | 12.8 | 12.8 | -0.16 (-1.23%) | 21,065,195 |
17 Aug 2020 | CNY | 12.86 | 12.97 | 12.74 | 12.96 | 12.96 | +0.11 (+0.86%) | 25,983,684 |
14 Aug 2020 | CNY | 13.15 | 13.22 | 12.67 | 12.85 | 12.85 | -0.21 (-1.61%) | 31,604,501 |
13 Aug 2020 | CNY | 12.56 | 13.18 | 12.56 | 13.06 | 13.06 | +0.57 (+4.56%) | 45,198,564 |
12 Aug 2020 | CNY | 12.04 | 12.49 | 11.88 | 12.49 | 12.49 | +0.43 (+3.57%) | 19,256,767 |
11 Aug 2020 | CNY | 12.28 | 12.52 | 12.05 | 12.06 | 12.06 | -0.21 (-1.71%) | 17,525,572 |
10 Aug 2020 | CNY | 11.9 | 12.34 | 11.85 | 12.27 | 12.27 | +0.31 (+2.59%) | 16,493,886 |
7 Aug 2020 | CNY | 12.3 | 12.3 | 11.72 | 11.96 | 11.96 | -0.36 (-2.92%) | 17,074,283 |
6 Aug 2020 | CNY | 12.28 | 12.35 | 12.02 | 12.32 | 12.32 | +0.02 (+0.16%) | 17,187,717 |
5 Aug 2020 | CNY | 12.6 | 12.65 | 12.14 | 12.3 | 12.3 | -0.12 (-0.97%) | 18,825,507 |
4 Aug 2020 | CNY | 12.59 | 12.6 | 12.29 | 12.42 | 12.42 | -0.12 (-0.96%) | 19,740,893 |
3 Aug 2020 | CNY | 12.09 | 12.6 | 12.09 | 12.54 | 12.54 | +0.47 (+3.89%) | 22,370,001 |
31 Jul 2020 | CNY | 11.97 | 12.23 | 11.85 | 12.07 | 12.07 | +0.05 (+0.42%) | 16,980,514 |
30 Jul 2020 | CNY | 12.23 | 12.35 | 12 | 12.02 | 12.02 | -0.22 (-1.80%) | 14,142,279 |
29 Jul 2020 | CNY | 11.9 | 12.25 | 11.79 | 12.24 | 12.24 | +0.3 (+2.51%) | 14,616,200 |
28 Jul 2020 | CNY | 11.63 | 11.94 | 11.63 | 11.94 | 11.94 | +0.34 (+2.93%) | 14,116,724 |
27 Jul 2020 | CNY | 11.62 | 11.75 | 11.3 | 11.6 | 11.6 | -0.03 (-0.26%) | 12,653,206 |
24 Jul 2020 | CNY | 12.43 | 12.5 | 11.51 | 11.63 | 11.63 | -0.71 (-5.75%) | 23,507,289 |
23 Jul 2020 | CNY | 12.42 | 12.44 | 12 | 12.34 | 12.34 | -0.24 (-1.91%) | 21,825,035 |
22 Jul 2020 | CNY | 12.68 | 12.84 | 12.42 | 12.58 | 12.58 | -0.05 (-0.40%) | 23,292,989 |
21 Jul 2020 | CNY | 12.58 | 12.85 | 12.45 | 12.63 | 12.63 | +0.08 (+0.64%) | 20,656,203 |
20 Jul 2020 | CNY | 12.44 | 12.59 | 12.21 | 12.55 | 12.55 | +0.32 (+2.62%) | 18,381,083 |
17 Jul 2020 | CNY | 12.3 | 12.59 | 12.03 | 12.23 | 12.23 | -0.2 (-1.61%) | 22,403,538 |
16 Jul 2020 | CNY | 13.39 | 13.46 | 12.35 | 12.43 | 12.43 | -0.78 (-5.90%) | 31,170,396 |
15 Jul 2020 | CNY | 13.85 | 13.97 | 13.15 | 13.21 | 13.21 | -0.68 (-4.90%) | 33,874,114 |
14 Jul 2020 | CNY | 14.44 | 14.54 | 13.54 | 13.89 | 13.89 | -0.53 (-3.68%) | 47,007,674 |
13 Jul 2020 | CNY | 14 | 14.45 | 14 | 14.42 | 14.42 | +0.23 (+1.62%) | 39,088,113 |