Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 10.52 | 10.75 | 10.44 | 10.73 | 10.73 | +0.07 (+0.66%) | 1,313,002 |
30 Nov 2020 | CNY | 10.95 | 10.99 | 10.59 | 10.66 | 10.66 | -0.24 (-2.20%) | 1,699,000 |
27 Nov 2020 | CNY | 10.97 | 11.14 | 10.71 | 10.9 | 10.9 | -0.02 (-0.18%) | 1,919,500 |
26 Nov 2020 | CNY | 10.72 | 10.97 | 10.72 | 10.92 | 10.92 | +0.14 (+1.30%) | 1,312,202 |
25 Nov 2020 | CNY | 10.86 | 11.1 | 10.74 | 10.78 | 10.78 | -0.06 (-0.55%) | 1,970,600 |
24 Nov 2020 | CNY | 10.79 | 10.95 | 10.71 | 10.84 | 10.84 | +0.05 (+0.46%) | 1,536,842 |
23 Nov 2020 | CNY | 10.43 | 10.95 | 10.39 | 10.79 | 10.79 | +0.35 (+3.35%) | 2,432,200 |
20 Nov 2020 | CNY | 10.4 | 10.55 | 10.4 | 10.44 | 10.44 | +0.01 (+0.10%) | 863,647 |
19 Nov 2020 | CNY | 10.41 | 10.56 | 10.35 | 10.43 | 10.43 | -0.04 (-0.38%) | 1,069,942 |
18 Nov 2020 | CNY | 10.8 | 10.8 | 10.44 | 10.47 | 10.47 | -0.13 (-1.23%) | 1,564,800 |
17 Nov 2020 | CNY | 10.9 | 10.9 | 10.54 | 10.6 | 10.6 | -0.25 (-2.30%) | 1,421,400 |
16 Nov 2020 | CNY | 10.69 | 10.94 | 10.62 | 10.85 | 10.85 | +0.05 (+0.46%) | 1,234,600 |
13 Nov 2020 | CNY | 11.27 | 11.27 | 10.61 | 10.8 | 10.8 | -0.44 (-3.91%) | 2,898,403 |
12 Nov 2020 | CNY | 11.28 | 11.38 | 11.02 | 11.24 | 11.24 | -0.04 (-0.35%) | 2,027,102 |
11 Nov 2020 | CNY | 11.21 | 11.63 | 10.94 | 11.28 | 11.28 | +0.18 (+1.62%) | 4,100,723 |
10 Nov 2020 | CNY | 10.66 | 11.14 | 10.56 | 11.1 | 11.1 | +0.42 (+3.93%) | 3,305,404 |
9 Nov 2020 | CNY | 10.32 | 10.8 | 10.32 | 10.68 | 10.68 | +0.36 (+3.49%) | 2,112,447 |
6 Nov 2020 | CNY | 10.39 | 10.42 | 10.24 | 10.32 | 10.32 | -0.09 (-0.86%) | 683,901 |
5 Nov 2020 | CNY | 10.36 | 10.5 | 10.31 | 10.41 | 10.41 | +0.08 (+0.77%) | 610,700 |
4 Nov 2020 | CNY | 10.44 | 10.62 | 10.33 | 10.33 | 10.33 | -0.15 (-1.43%) | 789,100 |
3 Nov 2020 | CNY | 10.11 | 10.58 | 10.09 | 10.48 | 10.48 | +0.35 (+3.46%) | 1,546,004 |
2 Nov 2020 | CNY | 10.02 | 10.24 | 10.01 | 10.13 | 10.13 | 0.0 (0.0%) | 847,300 |
30 Oct 2020 | CNY | 10.29 | 10.35 | 10.12 | 10.13 | 10.13 | -0.08 (-0.78%) | 870,759 |
29 Oct 2020 | CNY | 10.15 | 10.36 | 10.12 | 10.21 | 10.21 | -0.05 (-0.49%) | 777,111 |
28 Oct 2020 | CNY | 10.45 | 10.52 | 10.21 | 10.26 | 10.26 | -0.24 (-2.29%) | 1,150,600 |
27 Oct 2020 | CNY | 10.46 | 10.84 | 10.21 | 10.5 | 10.5 | +0.04 (+0.38%) | 2,428,900 |
26 Oct 2020 | CNY | 10.49 | 10.55 | 10.29 | 10.46 | 10.46 | -0.02 (-0.19%) | 680,400 |
23 Oct 2020 | CNY | 10.7 | 10.75 | 10.4 | 10.48 | 10.48 | -0.16 (-1.50%) | 703,111 |
22 Oct 2020 | CNY | 10.57 | 10.7 | 10.51 | 10.64 | 10.64 | -0.03 (-0.28%) | 570,900 |
21 Oct 2020 | CNY | 10.68 | 10.72 | 10.55 | 10.67 | 10.67 | -0.01 (-0.09%) | 737,100 |