Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 11.25 | 11.27 | 10.99 | 11.17 | 11.17 | -0.05 (-0.45%) | 5,086,159 |
19 Oct 2020 | CNY | 10.86 | 11.66 | 10.86 | 11.22 | 11.22 | +0.3 (+2.75%) | 13,043,207 |
16 Oct 2020 | CNY | 11.1 | 11.1 | 10.82 | 10.92 | 10.92 | -0.18 (-1.62%) | 8,263,466 |
15 Oct 2020 | CNY | 11.7 | 11.7 | 10.98 | 11.1 | 11.1 | -1.06 (-8.72%) | 15,607,435 |
14 Oct 2020 | CNY | 12.28 | 12.35 | 12.02 | 12.16 | 12.16 | -0.08 (-0.65%) | 4,391,051 |
13 Oct 2020 | CNY | 12.16 | 12.25 | 12.06 | 12.24 | 12.24 | -0.02 (-0.16%) | 4,260,750 |
12 Oct 2020 | CNY | 12 | 12.28 | 12 | 12.26 | 12.26 | +0.22 (+1.83%) | 4,391,251 |
9 Oct 2020 | CNY | 11.72 | 12.15 | 11.72 | 12.04 | 12.04 | +0.48 (+4.15%) | 3,380,172 |
30 Sep 2020 | CNY | 11.67 | 11.9 | 11.52 | 11.56 | 11.56 | -0.18 (-1.53%) | 2,089,100 |
29 Sep 2020 | CNY | 11.63 | 11.84 | 11.5 | 11.74 | 11.74 | +0.16 (+1.38%) | 2,464,912 |
28 Sep 2020 | CNY | 11.75 | 11.88 | 11.57 | 11.58 | 11.58 | -0.26 (-2.20%) | 2,394,249 |
25 Sep 2020 | CNY | 11.8 | 11.92 | 11.7 | 11.84 | 11.84 | +0.06 (+0.51%) | 1,964,026 |
24 Sep 2020 | CNY | 12.01 | 12.05 | 11.62 | 11.78 | 11.78 | -0.26 (-2.16%) | 3,248,650 |
23 Sep 2020 | CNY | 11.93 | 12.16 | 11.8 | 12.04 | 12.04 | +0.21 (+1.78%) | 3,488,483 |
22 Sep 2020 | CNY | 11.9 | 12.12 | 11.82 | 11.83 | 11.83 | -0.18 (-1.50%) | 2,936,750 |
21 Sep 2020 | CNY | 12.05 | 12.16 | 11.88 | 12.01 | 12.01 | -0.04 (-0.33%) | 3,195,350 |
18 Sep 2020 | CNY | 11.85 | 12.08 | 11.65 | 12.05 | 12.05 | +0.11 (+0.92%) | 4,640,605 |
17 Sep 2020 | CNY | 11.82 | 12.03 | 11.58 | 11.94 | 11.94 | +0.14 (+1.19%) | 3,134,375 |
16 Sep 2020 | CNY | 11.89 | 12.13 | 11.63 | 11.8 | 11.8 | -0.07 (-0.59%) | 3,755,425 |
15 Sep 2020 | CNY | 11.96 | 12.01 | 11.8 | 11.87 | 11.87 | -0.04 (-0.34%) | 3,041,656 |
14 Sep 2020 | CNY | 12.1 | 12.15 | 11.86 | 11.91 | 11.91 | -0.12 (-1.00%) | 3,490,918 |
11 Sep 2020 | CNY | 11.91 | 12.08 | 11.82 | 12.03 | 12.03 | +0.14 (+1.18%) | 2,434,953 |
10 Sep 2020 | CNY | 12.21 | 12.35 | 11.75 | 11.89 | 11.89 | -0.21 (-1.74%) | 5,219,802 |
9 Sep 2020 | CNY | 12.75 | 12.79 | 12.05 | 12.1 | 12.1 | -0.66 (-5.17%) | 6,864,608 |
8 Sep 2020 | CNY | 12.88 | 13.05 | 12.55 | 12.76 | 12.76 | -0.15 (-1.16%) | 5,924,300 |
7 Sep 2020 | CNY | 13.06 | 13.29 | 12.89 | 12.91 | 12.91 | -0.22 (-1.68%) | 6,438,353 |
4 Sep 2020 | CNY | 13.17 | 13.25 | 12.89 | 13.13 | 13.13 | -0.26 (-1.94%) | 7,451,248 |
3 Sep 2020 | CNY | 13.21 | 13.66 | 13.12 | 13.39 | 13.39 | +0.24 (+1.83%) | 12,224,632 |
2 Sep 2020 | CNY | 13.27 | 13.45 | 13.1 | 13.15 | 13.15 | -0.18 (-1.35%) | 5,104,795 |
1 Sep 2020 | CNY | 13.55 | 13.55 | 13.13 | 13.33 | 13.33 | +0.03 (+0.23%) | 5,106,403 |