Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | CNY | 12.13 | 12.41 | 11.97 | 11.98 | 11.98 | +0.02 (+0.17%) | 107,821,479 |
28 Aug 2020 | CNY | 11.66 | 12.04 | 11.5 | 11.96 | 11.96 | +0.25 (+2.13%) | 69,851,986 |
27 Aug 2020 | CNY | 11.52 | 11.88 | 11.41 | 11.71 | 11.71 | +0.07 (+0.60%) | 62,887,659 |
26 Aug 2020 | CNY | 12.03 | 12.25 | 11.55 | 11.64 | 11.64 | -0.31 (-2.59%) | 103,471,893 |
25 Aug 2020 | CNY | 12.14 | 12.26 | 11.93 | 11.95 | 11.95 | -0.22 (-1.81%) | 121,244,856 |
24 Aug 2020 | CNY | 11.65 | 12.45 | 11.6 | 12.17 | 12.17 | +0.68 (+5.92%) | 202,982,644 |
21 Aug 2020 | CNY | 11.43 | 11.8 | 11.33 | 11.49 | 11.49 | +0.18 (+1.59%) | 88,446,655 |
20 Aug 2020 | CNY | 11.11 | 11.45 | 11.05 | 11.31 | 11.31 | +0.13 (+1.16%) | 58,326,858 |
19 Aug 2020 | CNY | 11.6 | 11.6 | 11.15 | 11.18 | 11.18 | -0.49 (-4.20%) | 88,100,533 |
18 Aug 2020 | CNY | 11.72 | 11.83 | 11.58 | 11.67 | 11.67 | -0.05 (-0.43%) | 75,410,391 |
17 Aug 2020 | CNY | 11.56 | 11.8 | 11.44 | 11.72 | 11.72 | +0.17 (+1.47%) | 92,106,313 |
14 Aug 2020 | CNY | 11.47 | 11.66 | 11.24 | 11.55 | 11.55 | +0.11 (+0.96%) | 66,361,873 |
13 Aug 2020 | CNY | 11.59 | 11.64 | 11.32 | 11.44 | 11.44 | -0.24 (-2.05%) | 77,516,592 |
12 Aug 2020 | CNY | 11.03 | 11.74 | 11.03 | 11.68 | 11.68 | +0.54 (+4.85%) | 135,671,822 |
11 Aug 2020 | CNY | 11.25 | 11.69 | 11.1 | 11.14 | 11.14 | -0.08 (-0.71%) | 117,240,480 |
10 Aug 2020 | CNY | 11.3 | 11.3 | 10.94 | 11.22 | 11.22 | -0.33 (-2.86%) | 138,016,310 |
7 Aug 2020 | CNY | 11.9 | 11.92 | 11.31 | 11.55 | 11.55 | -0.26 (-2.20%) | 123,150,819 |
6 Aug 2020 | CNY | 12.07 | 12.07 | 11.7 | 11.81 | 11.81 | -0.35 (-2.88%) | 130,601,372 |
5 Aug 2020 | CNY | 12.58 | 12.63 | 12 | 12.16 | 12.16 | -0.3 (-2.41%) | 142,887,271 |
4 Aug 2020 | CNY | 12.69 | 12.86 | 12.33 | 12.46 | 12.46 | -0.21 (-1.66%) | 163,161,269 |
3 Aug 2020 | CNY | 12 | 12.85 | 12 | 12.67 | 12.67 | +0.81 (+6.83%) | 309,084,281 |
31 Jul 2020 | CNY | 10.91 | 11.86 | 10.91 | 11.86 | 11.86 | +1.08 (+10.02%) | 253,188,479 |
30 Jul 2020 | CNY | 10.98 | 11 | 10.71 | 10.78 | 10.78 | -0.19 (-1.73%) | 64,484,039 |
29 Jul 2020 | CNY | 10.5 | 11 | 10.38 | 10.97 | 10.97 | +0.43 (+4.08%) | 86,285,388 |
28 Jul 2020 | CNY | 10.41 | 10.68 | 10.37 | 10.54 | 10.54 | +0.31 (+3.03%) | 68,161,584 |
27 Jul 2020 | CNY | 10.42 | 10.6 | 10.06 | 10.23 | 10.23 | -0.28 (-2.66%) | 74,454,072 |
24 Jul 2020 | CNY | 11.14 | 11.26 | 10.41 | 10.51 | 10.51 | -0.79 (-6.99%) | 108,333,650 |
23 Jul 2020 | CNY | 11.45 | 11.5 | 11.05 | 11.3 | 11.3 | -0.35 (-3.00%) | 98,414,856 |
22 Jul 2020 | CNY | 11.1 | 11.75 | 11 | 11.65 | 11.65 | +0.47 (+4.20%) | 150,280,388 |
21 Jul 2020 | CNY | 11.1 | 11.23 | 10.91 | 11.18 | 11.18 | +0.07 (+0.63%) | 86,625,586 |