Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | CNY | 10.75 | 10.89 | 10.67 | 10.87 | 10.87 | +0.18 (+1.68%) | 4,596,490 |
9 Oct 2020 | CNY | 10.76 | 10.78 | 10.66 | 10.69 | 10.69 | +0.08 (+0.75%) | 3,011,560 |
30 Sep 2020 | CNY | 10.56 | 10.64 | 10.5 | 10.61 | 10.61 | +0.13 (+1.24%) | 3,739,847 |
29 Sep 2020 | CNY | 10.52 | 10.62 | 10.4 | 10.48 | 10.48 | -0.02 (-0.19%) | 3,421,106 |
28 Sep 2020 | CNY | 10.99 | 10.99 | 10.48 | 10.5 | 10.5 | -0.38 (-3.49%) | 6,723,532 |
25 Sep 2020 | CNY | 10.97 | 11.11 | 10.85 | 10.88 | 10.88 | 0.0 (0.0%) | 5,288,195 |
24 Sep 2020 | CNY | 10.88 | 10.9 | 10.83 | 10.88 | 10.88 | +0.03 (+0.28%) | 2,835,268 |
23 Sep 2020 | CNY | 10.78 | 10.96 | 10.66 | 10.85 | 10.85 | +0.08 (+0.74%) | 3,715,808 |
22 Sep 2020 | CNY | 11.02 | 11.02 | 10.6 | 10.77 | 10.77 | -0.22 (-2.00%) | 6,328,702 |
21 Sep 2020 | CNY | 11.2 | 11.26 | 10.76 | 10.99 | 10.99 | -0.18 (-1.61%) | 7,300,112 |
18 Sep 2020 | CNY | 11.17 | 11.39 | 11.01 | 11.17 | 11.17 | -0.12 (-1.06%) | 4,890,719 |
17 Sep 2020 | CNY | 11.65 | 11.65 | 11.29 | 11.29 | 11.29 | -0.47 (-4.00%) | 5,601,872 |
16 Sep 2020 | CNY | 11.88 | 12.35 | 11.35 | 11.76 | 11.76 | -0.06 (-0.51%) | 8,836,740 |
15 Sep 2020 | CNY | 12.21 | 12.46 | 11.79 | 11.82 | 11.82 | -0.05 (-0.42%) | 17,867,920 |
14 Sep 2020 | CNY | 11.68 | 12.05 | 11.59 | 11.87 | 11.87 | +0.28 (+2.42%) | 9,457,998 |
11 Sep 2020 | CNY | 11.65 | 11.75 | 11.15 | 11.59 | 11.59 | +0.01 (+0.09%) | 7,982,608 |
10 Sep 2020 | CNY | 11.8 | 11.83 | 11.5 | 11.58 | 11.58 | -0.07 (-0.60%) | 11,450,204 |
9 Sep 2020 | CNY | 11.53 | 11.84 | 11.5 | 11.65 | 11.65 | +0.06 (+0.52%) | 11,284,115 |
8 Sep 2020 | CNY | 11.34 | 11.61 | 11.15 | 11.59 | 11.59 | +0.26 (+2.29%) | 8,572,008 |
7 Sep 2020 | CNY | 11.29 | 11.43 | 11.22 | 11.33 | 11.33 | +0.03 (+0.27%) | 6,435,310 |
4 Sep 2020 | CNY | 11.1 | 11.35 | 11.04 | 11.3 | 11.3 | +0.06 (+0.53%) | 4,476,132 |
3 Sep 2020 | CNY | 11.16 | 11.5 | 10.91 | 11.24 | 11.24 | -0.03 (-0.27%) | 8,248,795 |
2 Sep 2020 | CNY | 11.14 | 11.61 | 11.07 | 11.27 | 11.27 | +0.15 (+1.35%) | 13,663,424 |
1 Sep 2020 | CNY | 11.48 | 11.68 | 10.91 | 11.12 | 11.12 | -0.4 (-3.47%) | 9,313,472 |
31 Aug 2020 | CNY | 11.8 | 11.8 | 11.5 | 11.52 | 11.52 | -0.17 (-1.45%) | 7,301,216 |
28 Aug 2020 | CNY | 11.7 | 11.9 | 11.54 | 11.69 | 11.69 | -0.15 (-1.27%) | 10,618,471 |
27 Aug 2020 | CNY | 11.86 | 11.99 | 11.55 | 11.84 | 11.84 | -0.02 (-0.17%) | 19,036,168 |
26 Aug 2020 | CNY | 11.6 | 12.08 | 11.37 | 11.86 | 11.86 | +0.27 (+2.33%) | 21,439,378 |
25 Aug 2020 | CNY | 11.48 | 11.9 | 11.27 | 11.59 | 11.59 | +0.02 (+0.17%) | 10,837,952 |
24 Aug 2020 | CNY | 11.69 | 11.95 | 11.4 | 11.57 | 11.57 | +0.18 (+1.58%) | 16,457,372 |