Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 10.1 | 10.5 | 10.1 | 10.44 | 10.44 | +0.36 (+3.57%) | 1,855,244 |
17 Jul 2020 | CNY | 10.11 | 10.19 | 9.91 | 10.08 | 10.08 | 0.0 (0.0%) | 1,816,099 |
16 Jul 2020 | CNY | 10.51 | 10.54 | 10.05 | 10.08 | 10.08 | -0.36 (-3.45%) | 3,020,202 |
15 Jul 2020 | CNY | 10.7 | 10.9 | 10.35 | 10.44 | 10.44 | -0.27 (-2.52%) | 3,738,200 |
14 Jul 2020 | CNY | 10.9 | 11.11 | 10.55 | 10.71 | 10.71 | -0.19 (-1.74%) | 3,933,673 |
13 Jul 2020 | CNY | 10.54 | 10.99 | 10.53 | 10.9 | 10.9 | +0.25 (+2.35%) | 4,150,446 |
10 Jul 2020 | CNY | 10.55 | 10.9 | 10.45 | 10.65 | 10.65 | +0.06 (+0.57%) | 4,174,803 |
9 Jul 2020 | CNY | 10.43 | 10.65 | 10.3 | 10.59 | 10.59 | +0.18 (+1.73%) | 4,022,807 |
8 Jul 2020 | CNY | 10.23 | 10.44 | 10.21 | 10.41 | 10.41 | +0.14 (+1.36%) | 3,094,451 |
7 Jul 2020 | CNY | 10.21 | 10.42 | 10.09 | 10.27 | 10.27 | +0.1 (+0.98%) | 3,261,678 |
6 Jul 2020 | CNY | 9.84 | 10.29 | 9.84 | 10.17 | 10.17 | +0.34 (+3.46%) | 3,538,733 |
3 Jul 2020 | CNY | 9.77 | 9.85 | 9.7 | 9.83 | 9.83 | +0.08 (+0.82%) | 1,637,572 |
2 Jul 2020 | CNY | 9.8 | 9.8 | 9.66 | 9.75 | 9.75 | -0.04 (-0.41%) | 1,602,500 |
1 Jul 2020 | CNY | 9.83 | 9.93 | 9 | 9.79 | 9.79 | -0.03 (-0.31%) | 1,871,902 |
30 Jun 2020 | CNY | 9.75 | 9.87 | 9.73 | 9.82 | 9.82 | +0.1 (+1.03%) | 694,500 |
29 Jun 2020 | CNY | 9.82 | 9.84 | 9.69 | 9.72 | 9.72 | -0.11 (-1.12%) | 781,500 |
24 Jun 2020 | CNY | 9.81 | 9.88 | 9.81 | 9.83 | 9.83 | 0.0 (0.0%) | 620,655 |
23 Jun 2020 | CNY | 9.91 | 9.91 | 9.81 | 9.83 | 9.83 | -0.07 (-0.71%) | 812,100 |
22 Jun 2020 | CNY | 9.95 | 9.97 | 9.88 | 9.9 | 9.9 | -0.04 (-0.40%) | 1,161,700 |
19 Jun 2020 | CNY | 10 | 10 | 9.85 | 9.94 | 9.94 | +0.03 (+0.30%) | 915,400 |
18 Jun 2020 | CNY | 9.85 | 10.02 | 9.81 | 9.91 | 9.91 | -0.08 (-0.80%) | 1,111,957 |
17 Jun 2020 | CNY | 10.08 | 10.13 | 9.8 | 9.99 | 9.99 | -0.1 (-0.99%) | 2,484,702 |
16 Jun 2020 | CNY | 10.05 | 10.22 | 10.05 | 10.09 | 10.09 | +0.01 (+0.10%) | 1,127,710 |
15 Jun 2020 | CNY | 10.02 | 10.22 | 10.02 | 10.08 | 10.08 | -0.1 (-0.98%) | 1,257,902 |
12 Jun 2020 | CNY | 10 | 10.33 | 9.94 | 10.18 | 10.18 | -0.13 (-1.26%) | 1,577,100 |
11 Jun 2020 | CNY | 10.77 | 10.89 | 10.27 | 10.31 | 10.31 | -0.23 (-2.18%) | 2,928,699 |
10 Jun 2020 | CNY | 10.66 | 11.3 | 10.51 | 10.54 | 10.54 | +0.06 (+0.57%) | 4,320,567 |
9 Jun 2020 | CNY | 10.5 | 10.83 | 10.29 | 10.48 | 10.48 | -0.17 (-1.60%) | 3,685,377 |
8 Jun 2020 | CNY | 10.32 | 10.79 | 10.32 | 10.65 | 10.65 | +0.31 (+3.00%) | 3,486,882 |
5 Jun 2020 | CNY | 10.2 | 10.43 | 10.12 | 10.34 | 10.34 | +0.1 (+0.98%) | 1,636,975 |