Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 10.46 | 10.71 | 10.4 | 10.68 | 10.68 | +0.19 (+1.81%) | 879,900 |
19 Oct 2020 | CNY | 10.7 | 10.78 | 10.48 | 10.49 | 10.49 | -0.2 (-1.87%) | 1,064,400 |
16 Oct 2020 | CNY | 10.53 | 10.75 | 10.5 | 10.69 | 10.69 | +0.08 (+0.75%) | 896,841 |
15 Oct 2020 | CNY | 10.54 | 10.74 | 10.53 | 10.61 | 10.61 | +0.03 (+0.28%) | 1,037,242 |
14 Oct 2020 | CNY | 10.55 | 10.66 | 10.49 | 10.58 | 10.58 | +0.04 (+0.38%) | 867,100 |
13 Oct 2020 | CNY | 10.53 | 10.69 | 10.52 | 10.54 | 10.54 | -0.13 (-1.22%) | 1,131,000 |
12 Oct 2020 | CNY | 10.55 | 10.69 | 10.4 | 10.67 | 10.67 | +0.25 (+2.40%) | 1,344,804 |
9 Oct 2020 | CNY | 10.29 | 10.44 | 10.28 | 10.42 | 10.42 | +0.24 (+2.36%) | 868,700 |
30 Sep 2020 | CNY | 10.45 | 10.45 | 10.14 | 10.18 | 10.18 | -0.09 (-0.88%) | 847,620 |
29 Sep 2020 | CNY | 10.35 | 10.37 | 10.22 | 10.27 | 10.27 | +0.01 (+0.10%) | 610,500 |
28 Sep 2020 | CNY | 10.24 | 10.4 | 10.18 | 10.26 | 10.26 | -0.01 (-0.10%) | 591,900 |
25 Sep 2020 | CNY | 10.46 | 10.5 | 10.12 | 10.27 | 10.27 | -0.13 (-1.25%) | 1,107,600 |
24 Sep 2020 | CNY | 10.77 | 10.77 | 10.35 | 10.4 | 10.4 | -0.35 (-3.26%) | 1,599,800 |
23 Sep 2020 | CNY | 10.81 | 10.95 | 10.72 | 10.75 | 10.75 | -0.01 (-0.09%) | 870,500 |
22 Sep 2020 | CNY | 10.85 | 10.9 | 10.67 | 10.76 | 10.76 | -0.16 (-1.47%) | 1,559,693 |
21 Sep 2020 | CNY | 10.96 | 11.1 | 10.86 | 10.92 | 10.92 | -0.06 (-0.55%) | 1,048,700 |
18 Sep 2020 | CNY | 10.92 | 11.16 | 10.86 | 10.98 | 10.98 | +0.13 (+1.20%) | 1,494,400 |
17 Sep 2020 | CNY | 10.8 | 10.95 | 10.64 | 10.85 | 10.85 | -0.01 (-0.09%) | 1,597,100 |
16 Sep 2020 | CNY | 11.1 | 11.1 | 10.84 | 10.86 | 10.86 | -0.15 (-1.36%) | 1,217,004 |
15 Sep 2020 | CNY | 11.01 | 11.28 | 10.97 | 11.01 | 11.01 | -0.04 (-0.36%) | 1,590,509 |
14 Sep 2020 | CNY | 10.85 | 11.3 | 10.85 | 11.05 | 11.05 | +0.15 (+1.38%) | 1,645,500 |
11 Sep 2020 | CNY | 10.8 | 11.03 | 10.7 | 10.9 | 10.9 | +0.1 (+0.93%) | 2,106,400 |
10 Sep 2020 | CNY | 11.43 | 11.56 | 10.8 | 10.8 | 10.8 | -0.59 (-5.18%) | 3,697,600 |
9 Sep 2020 | CNY | 11.69 | 11.71 | 11.35 | 11.39 | 11.39 | -0.49 (-4.12%) | 4,150,300 |
8 Sep 2020 | CNY | 11.79 | 12.25 | 11.55 | 11.88 | 11.88 | 0.0 (0.0%) | 4,661,600 |
7 Sep 2020 | CNY | 12.23 | 12.39 | 11.71 | 11.88 | 11.88 | -0.36 (-2.94%) | 7,412,030 |
4 Sep 2020 | CNY | 11.32 | 12.5 | 11.19 | 12.24 | 12.24 | +0.74 (+6.43%) | 10,331,808 |
3 Sep 2020 | CNY | 11.21 | 11.69 | 11.16 | 11.5 | 11.5 | +0.3 (+2.68%) | 4,416,110 |
2 Sep 2020 | CNY | 11.35 | 11.37 | 11.07 | 11.2 | 11.2 | -0.06 (-0.53%) | 2,855,804 |
1 Sep 2020 | CNY | 11.19 | 11.3 | 11.08 | 11.26 | 11.26 | +0.02 (+0.18%) | 1,718,199 |