Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 10.8 | 11.65 | 10.32 | 11.07 | 11.07 | +0.2 (+1.84%) | 30,156,144 |
9 Jul 2020 | CNY | 9.9 | 10.87 | 9.64 | 10.87 | 10.87 | +0.99 (+10.02%) | 26,347,391 |
8 Jul 2020 | CNY | 9.32 | 9.98 | 9.31 | 9.88 | 9.88 | +0.5 (+5.33%) | 15,007,405 |
7 Jul 2020 | CNY | 9.43 | 9.53 | 9.23 | 9.38 | 9.38 | +0.04 (+0.43%) | 11,347,582 |
6 Jul 2020 | CNY | 9.12 | 9.38 | 9.08 | 9.34 | 9.34 | +0.28 (+3.09%) | 10,296,869 |
3 Jul 2020 | CNY | 9.01 | 9.25 | 8.99 | 9.06 | 9.06 | +0.07 (+0.78%) | 6,682,974 |
2 Jul 2020 | CNY | 8.95 | 9 | 8.85 | 8.99 | 8.99 | +0.05 (+0.56%) | 4,816,239 |
1 Jul 2020 | CNY | 8.86 | 9.06 | 8.85 | 8.94 | 8.94 | +0.1 (+1.13%) | 4,265,343 |
30 Jun 2020 | CNY | 8.83 | 8.86 | 8.75 | 8.84 | 8.84 | +0.04 (+0.45%) | 3,152,652 |
29 Jun 2020 | CNY | 8.9 | 8.94 | 8.79 | 8.8 | 8.8 | -0.1 (-1.12%) | 2,982,035 |
24 Jun 2020 | CNY | 8.93 | 9.01 | 8.89 | 8.9 | 8.9 | -0.07 (-0.78%) | 2,220,180 |
23 Jun 2020 | CNY | 9.02 | 9.06 | 8.89 | 8.97 | 8.97 | 0.0 (0.0%) | 3,021,584 |
22 Jun 2020 | CNY | 9.12 | 9.14 | 8.95 | 8.97 | 8.97 | -0.13 (-1.43%) | 4,245,758 |
19 Jun 2020 | CNY | 9.11 | 9.24 | 9.06 | 9.1 | 9.1 | -0.08 (-0.87%) | 3,780,664 |
18 Jun 2020 | CNY | 8.9 | 9.3 | 8.86 | 9.18 | 9.18 | +0.27 (+3.03%) | 7,662,862 |
17 Jun 2020 | CNY | 9.05 | 9.08 | 8.85 | 8.91 | 8.91 | -0.18 (-1.98%) | 4,878,694 |
16 Jun 2020 | CNY | 9.07 | 9.15 | 9.03 | 9.09 | 9.09 | +0.03 (+0.33%) | 3,787,161 |
15 Jun 2020 | CNY | 8.86 | 9.14 | 8.85 | 9.06 | 9.06 | +0.16 (+1.80%) | 5,598,222 |
12 Jun 2020 | CNY | 8.69 | 8.95 | 8.62 | 8.9 | 8.9 | +0.02 (+0.23%) | 3,077,247 |
11 Jun 2020 | CNY | 8.89 | 8.92 | 8.85 | 8.88 | 8.88 | -0.03 (-0.34%) | 2,654,360 |
10 Jun 2020 | CNY | 9 | 9.01 | 8.85 | 8.91 | 8.91 | -0.08 (-0.89%) | 3,501,059 |
9 Jun 2020 | CNY | 9.06 | 9.06 | 8.96 | 8.99 | 8.99 | -0.05 (-0.55%) | 3,106,168 |
8 Jun 2020 | CNY | 9.06 | 9.1 | 9.03 | 9.04 | 9.04 | -0.02 (-0.22%) | 2,353,359 |
5 Jun 2020 | CNY | 8.98 | 9.1 | 8.98 | 9.06 | 9.06 | +0.07 (+0.78%) | 2,843,714 |
4 Jun 2020 | CNY | 9.09 | 9.1 | 8.95 | 8.99 | 8.99 | -0.02 (-0.22%) | 2,579,352 |
3 Jun 2020 | CNY | 9.13 | 9.13 | 9 | 9.01 | 9.01 | -0.06 (-0.66%) | 3,879,210 |
2 Jun 2020 | CNY | 9 | 9.15 | 8.93 | 9.07 | 9.07 | +0.07 (+0.78%) | 3,824,161 |
1 Jun 2020 | CNY | 8.93 | 9.04 | 8.88 | 9 | 9 | +0.15 (+1.69%) | 4,059,895 |
29 May 2020 | CNY | 8.82 | 8.92 | 8.75 | 8.85 | 8.85 | -0.01 (-0.11%) | 2,723,289 |
28 May 2020 | CNY | 8.9 | 9.03 | 8.82 | 8.86 | 8.86 | -0.04 (-0.45%) | 2,501,459 |