Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 10.1 | 10.19 | 9.91 | 9.99 | 9.99 | -0.11 (-1.09%) | 5,456,883 |
3 Jun 2020 | CNY | 10.34 | 10.35 | 10.06 | 10.1 | 10.1 | -0.19 (-1.85%) | 4,908,960 |
2 Jun 2020 | CNY | 10.16 | 10.35 | 10.11 | 10.29 | 10.29 | +0.13 (+1.28%) | 6,120,309 |
1 Jun 2020 | CNY | 9.62 | 10.21 | 9.62 | 10.16 | 10.16 | +0.55 (+5.72%) | 8,464,954 |
29 May 2020 | CNY | 9.91 | 9.96 | 9.58 | 9.61 | 9.61 | -0.41 (-4.09%) | 6,066,802 |
28 May 2020 | CNY | 9.79 | 10.06 | 9.72 | 10.02 | 10.02 | +0.22 (+2.24%) | 5,072,284 |
27 May 2020 | CNY | 9.84 | 9.84 | 9.65 | 9.8 | 9.8 | -0.03 (-0.31%) | 2,825,940 |
26 May 2020 | CNY | 9.78 | 9.95 | 9.78 | 9.83 | 9.83 | +0.03 (+0.31%) | 2,746,412 |
25 May 2020 | CNY | 9.73 | 9.82 | 9.68 | 9.8 | 9.8 | +0.1 (+1.03%) | 2,435,199 |
22 May 2020 | CNY | 9.7 | 9.9 | 9.64 | 9.7 | 9.7 | +0.01 (+0.10%) | 4,201,479 |
21 May 2020 | CNY | 9.95 | 9.97 | 9.61 | 9.69 | 9.69 | -0.28 (-2.81%) | 5,520,700 |
20 May 2020 | CNY | 10.17 | 10.2 | 9.94 | 9.97 | 9.97 | -0.15 (-1.48%) | 5,731,750 |
19 May 2020 | CNY | 10.32 | 10.43 | 10.1 | 10.12 | 10.12 | -0.14 (-1.36%) | 6,078,000 |
18 May 2020 | CNY | 10.1 | 10.34 | 10.06 | 10.26 | 10.26 | +0.13 (+1.28%) | 4,563,744 |
15 May 2020 | CNY | 10.16 | 10.25 | 10.06 | 10.13 | 10.13 | -0.01 (-0.10%) | 3,949,190 |
14 May 2020 | CNY | 10.24 | 10.24 | 10.06 | 10.14 | 10.14 | -0.09 (-0.88%) | 3,557,200 |
13 May 2020 | CNY | 10.48 | 10.48 | 10.17 | 10.23 | 10.23 | -0.23 (-2.20%) | 7,515,550 |
12 May 2020 | CNY | 10.63 | 10.74 | 10.36 | 10.46 | 10.46 | -0.22 (-2.06%) | 5,811,234 |
11 May 2020 | CNY | 10.42 | 10.8 | 10.33 | 10.68 | 10.68 | +0.33 (+3.19%) | 8,369,977 |
8 May 2020 | CNY | 10.49 | 10.5 | 10.29 | 10.35 | 10.35 | -0.08 (-0.77%) | 7,754,309 |
7 May 2020 | CNY | 10.3 | 10.61 | 10.3 | 10.43 | 10.43 | +0.14 (+1.36%) | 7,145,690 |
6 May 2020 | CNY | 10.13 | 10.31 | 10.04 | 10.29 | 10.29 | +0.08 (+0.78%) | 5,177,600 |
30 Apr 2020 | CNY | 10.22 | 10.34 | 10.13 | 10.21 | 10.21 | +0.06 (+0.59%) | 5,836,800 |
29 Apr 2020 | CNY | 10.38 | 10.49 | 10.11 | 10.15 | 10.15 | -0.29 (-2.78%) | 7,929,740 |
28 Apr 2020 | CNY | 10.63 | 11.03 | 10.33 | 10.44 | 10.44 | -0.46 (-4.22%) | 9,004,450 |
27 Apr 2020 | CNY | 11.16 | 11.16 | 10.8 | 10.9 | 10.9 | -0.21 (-1.89%) | 5,120,102 |
24 Apr 2020 | CNY | 11.6 | 11.6 | 10.83 | 11.11 | 11.11 | -0.39 (-3.39%) | 10,618,661 |
23 Apr 2020 | CNY | 11.78 | 11.98 | 11.5 | 11.5 | 11.5 | -0.31 (-2.62%) | 9,586,258 |
22 Apr 2020 | CNY | 11.7 | 11.84 | 11.51 | 11.81 | 11.81 | +0.12 (+1.03%) | 5,982,422 |
21 Apr 2020 | CNY | 11.93 | 11.94 | 11.55 | 11.69 | 11.69 | -0.27 (-2.26%) | 7,419,231 |