Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 10.32 | 10.8 | 10.17 | 10.52 | 10.52 | +0.22 (+2.14%) | 12,971,252 |
9 Jul 2020 | CNY | 10.08 | 10.32 | 10.06 | 10.3 | 10.3 | +0.22 (+2.18%) | 11,341,883 |
8 Jul 2020 | CNY | 9.88 | 10.16 | 9.73 | 10.08 | 10.08 | +0.12 (+1.20%) | 13,698,119 |
7 Jul 2020 | CNY | 10.2 | 10.27 | 9.95 | 9.96 | 9.96 | -0.11 (-1.09%) | 14,284,341 |
6 Jul 2020 | CNY | 9.89 | 10.16 | 9.82 | 10.07 | 10.07 | +0.2 (+2.03%) | 14,445,371 |
3 Jul 2020 | CNY | 9.49 | 9.95 | 9.41 | 9.87 | 9.87 | +0.33 (+3.46%) | 16,274,440 |
2 Jul 2020 | CNY | 9.1 | 9.69 | 9.03 | 9.54 | 9.54 | +0.43 (+4.72%) | 14,218,220 |
1 Jul 2020 | CNY | 9.21 | 9.25 | 9.02 | 9.11 | 9.11 | -0.08 (-0.87%) | 4,882,100 |
30 Jun 2020 | CNY | 9.3 | 9.33 | 9.16 | 9.19 | 9.19 | -0.04 (-0.43%) | 6,346,952 |
29 Jun 2020 | CNY | 9.15 | 9.38 | 9.1 | 9.23 | 9.23 | +0.04 (+0.44%) | 8,204,300 |
24 Jun 2020 | CNY | 8.98 | 9.27 | 8.9 | 9.19 | 9.19 | +0.2 (+2.22%) | 6,135,116 |
23 Jun 2020 | CNY | 9.03 | 9.06 | 8.85 | 8.99 | 8.99 | -0.02 (-0.22%) | 4,232,836 |
22 Jun 2020 | CNY | 9.14 | 9.17 | 8.97 | 9.01 | 9.01 | -0.04 (-0.44%) | 4,756,500 |
19 Jun 2020 | CNY | 9.07 | 9.16 | 8.95 | 9.05 | 9.05 | -0.02 (-0.22%) | 5,486,552 |
18 Jun 2020 | CNY | 9.2 | 9.2 | 9.04 | 9.07 | 9.07 | -0.14 (-1.52%) | 6,283,719 |
17 Jun 2020 | CNY | 9.3 | 9.36 | 9.11 | 9.21 | 9.21 | -0.15 (-1.60%) | 6,882,588 |
16 Jun 2020 | CNY | 9.15 | 9.41 | 9.07 | 9.36 | 9.36 | +0.28 (+3.08%) | 9,481,085 |
15 Jun 2020 | CNY | 9.08 | 9.21 | 9.02 | 9.08 | 9.08 | -0.06 (-0.66%) | 6,522,061 |
12 Jun 2020 | CNY | 8.8 | 9.19 | 8.76 | 9.14 | 9.14 | +0.14 (+1.56%) | 9,982,718 |
11 Jun 2020 | CNY | 9 | 9.1 | 8.86 | 9 | 9 | +0.01 (+0.11%) | 9,089,935 |
10 Jun 2020 | CNY | 8.91 | 9 | 8.66 | 8.99 | 8.99 | +0.14 (+1.58%) | 7,939,720 |
9 Jun 2020 | CNY | 8.72 | 8.87 | 8.67 | 8.85 | 8.85 | +0.19 (+2.19%) | 4,475,260 |
8 Jun 2020 | CNY | 8.8 | 8.86 | 8.65 | 8.66 | 8.66 | -0.06 (-0.69%) | 3,441,060 |
5 Jun 2020 | CNY | 8.9 | 8.9 | 8.61 | 8.72 | 8.72 | -0.07 (-0.80%) | 3,728,288 |
4 Jun 2020 | CNY | 8.8 | 8.97 | 8.73 | 8.79 | 8.79 | +0.05 (+0.57%) | 4,296,312 |
3 Jun 2020 | CNY | 8.79 | 8.98 | 8.72 | 8.74 | 8.74 | -0.04 (-0.46%) | 6,363,532 |
2 Jun 2020 | CNY | 8.68 | 8.86 | 8.68 | 8.78 | 8.78 | +0.12 (+1.39%) | 5,684,036 |
1 Jun 2020 | CNY | 8.34 | 8.67 | 8.34 | 8.66 | 8.66 | +0.38 (+4.59%) | 5,667,536 |
29 May 2020 | CNY | 8.34 | 8.43 | 8.27 | 8.28 | 8.28 | -0.05 (-0.60%) | 2,508,844 |
28 May 2020 | CNY | 8.49 | 8.51 | 8.17 | 8.33 | 8.33 | -0.15 (-1.77%) | 3,842,504 |